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 16 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 137 51 86 6,522 2,261 4,261 15
AAC AAC TECH (02018) 1,547 679 868 28,457 13,550 14,907 36
ACC ANHUI CONCH (00914) 704 470 234 21,567 11,656 9,911 24
AIA AIA (01299) 5,725 1,955 3,770 151,026 72,833 78,193 24
AIR AIR CHINA (00753) 1,877 1,046 831 22,099 12,207 9,892 38
AKS AKESO (09926) 1,645 720 925 22,888 10,472 12,416 58
ALA ALH (ADJ-A) (00241) 77 5 72 105,649 42,725 62,924 37
ALB BABA (09988) 62,849 32,949 29,900 1,959,674 961,347 998,327 36
ALC ALUMINUM CORP OF CHINA (02600) 1,941 598 1,343 41,375 20,955 20,420 37
ALH ALI HEALTH (00241) 2,177 1,624 553 78,263 36,421 41,842 33
AMC CAM CSI300 (03188) 431 383 48 7,146 4,127 3,019 20
ANA ANTA SPORTS (02020) 24,047 20,417 3,630 160,916 101,547 59,369 29
BCM BANK OF COMM CO LTD (03328) 713 364 349 25,842 14,486 11,356 18
BEA BANK OF EAST ASIA (00023) 4,250 3,765 485 47,415 25,519 21,896 28
BIU BIDU (09888) 13,898 5,746 8,152 788,564 356,987 431,577 37
BLI BILIBILI (09626) 5,844 2,249 3,595 142,357 77,227 65,130 42
BOC BOC HK (HLDGS) LTD (02388) 908 665 243 53,364 20,744 32,620 24
BOM BEONE MEDICINES (06160) 888 532 356 14,141 7,440 6,701 38
BUD BUD APAC (01876) 1,132 666 466 31,268 13,093 18,175 33
BYD BYD COMPANY (01211) 7,320 4,574 2,746 370,686 160,021 210,665 30
BYE BYD ELECTRONIC (00285) 505 404 101 31,647 14,363 17,284 39
CAT CATL (03750) 28,217 8,907 19,310 238,488 94,189 144,299 56
CCC CHINA COMM CONS (01800) 1,301 460 841 74,989 47,880 27,109 20
CCE CHINA COAL (01898) 561 391 170 26,339 9,062 17,277 35
CDA CHINA CINDA (01359) 10 0 10 2,849 2,315 534 36
CGN CGN POWER (01816) 72 63 9 12,749 6,663 6,086 30
CHQ CHINA HONGQIAO (01378) 2,286 1,235 1,051 19,597 11,416 8,181 39
CHT CHINA MOBILE LTD (00941) 8,227 5,087 3,140 193,144 77,138 116,006 12
CHU CHINA UNICOM LTD (00762) 1,588 436 1,152 81,238 38,013 43,225 26
CIT CITIC (00267) 463 43 420 17,560 10,351 7,209 23
CKH CKH HOLDINGS (00001) 1,131 535 596 33,636 17,146 16,490 22
CKP CK ASSET (01113) 265 235 30 13,301 6,876 6,425 20
CLI CHINA LIFE INSURANCE (02628) 12,622 6,518 6,104 287,614 140,372 147,242 33
CLP CLP HOLDINGS LTD (00002) 479 207 272 13,237 5,064 8,173 13
CMB CM BANK (03968) 783 308 475 104,584 41,716 62,868 23
CNC CNOOC LTD (00883) 11,301 4,256 7,045 254,725 107,575 147,150 23
COL CHINA OVERSEAS (00688) 3,644 1,197 2,447 61,755 31,107 30,648 36
COS COSCO SHIP HOLD (01919) 581 363 218 15,395 6,080 9,315 30
CPA CATHAY PACIFIC AIRWAYS (00293) 464 320 144 27,657 14,000 13,657 21
CPC CHINA PETROL & CHEM COR (00386) 9,194 8,036 1,158 306,388 155,453 150,935 22
CPI CPIC (02601) 4,152 1,687 2,465 120,776 55,467 65,309 29
CRC CHINA RAIL CONS (01186) 144 20 124 14,567 6,526 8,041 22
CRG CHINA RAILWAY (00390) 50 50 0 37,252 13,730 23,522 27
CRL CHINA RES LAND (01109) 6,202 4,221 1,981 82,811 41,746 41,065 35
CRP CHINA RES POWER (00836) 224 121 103 8,249 4,229 4,020 21
CSA CSOP A50 ETF (02822) 26 14 12 5,721 2,530 3,191 19
CSE CHINA SHENHUA (01088) 1,222 398 824 46,911 18,197 28,714 26
CSP CSPC PHARMA (01093) 7,137 5,008 2,129 174,858 65,588 109,270 41
CTB CITIC BANK (00998) 152 52 100 15,911 10,397 5,514 19
CTC CHINA TELECOM CORP LTD (00728) 2,625 1,199 1,426 106,983 51,744 55,239 22
CTS CITIC SEC (06030) 2,194 1,241 953 45,075 23,066 22,009 36
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 23
GAC GAC GROUP (02238) 0 0 0 12,944 7,584 5,360 51
GAH GEELY AUTO (00175) 1,157 614 543 43,207 21,660 21,547 33
GHL XINYI GLASS (00868) 48 17 31 8,020 3,659 4,361 29
GLI GANFENG LITHIUM (01772) 9,688 4,741 4,947 103,200 67,784 35,416 59
GLX GALAXY ENT (00027) 6,355 3,182 3,173 79,500 36,699 42,801 28
GST GOLDWIND (02208) 1,807 1,146 661 17,494 9,154 8,340 43
GWM GWMOTOR (02333) 126 110 16 41,891 19,901 21,990 33
HCF HSCEI ETF (02828) 529 213 316 13,487 5,419 8,068 18
HDO HAIDILAO (06862) 357 206 151 26,335 13,289 13,046 29
HEH POWER ASSETS (00006) 116 37 79 8,438 2,633 5,805 14
HES HAIER SMART HOME (06690) 654 350 304 9,408 4,697 4,711 24
HEX HK EXCHANGES & CLEARING (00388) 15,366 7,984 7,382 341,787 170,407 171,380 16
HGN HENGAN INT'L (01044) 401 57 344 15,719 5,948 9,771 22
HKB HSBC HOLDINGS PLC (00005) 11,123 5,690 5,433 320,269 125,720 194,549 21
HKG HONG KONG & CHINA GAS (00003) 1,176 331 845 52,681 22,923 29,758 12
HLD HENDERSON LAND DEV LTD (00012) 287 120 167 14,492 9,268 5,224 21
HNP HUANENG POWER INT INC (00902) 605 246 359 42,901 25,411 17,490 35
HOS HUA HONG GRACE (01347) 2,715 2,261 454 38,956 22,657 16,299 60
HRB HORIZON ROBOTICS (09660) 27,109 22,024 5,085 105,208 78,686 26,522 42
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 7
INB INNOVENT BIO (01801) 374 115 259 19,052 8,051 11,001 45
JDC JD (09618) 5,788 3,301 2,487 212,475 97,395 115,080 27
JDH JD HEALTH (06618) 1,977 1,091 886 39,051 16,048 23,003 34
JXC JIANGXI COPPER (00358) 2,404 1,194 1,210 41,382 21,241 20,141 45
KAT Z.AI (02513) 2,655 1,176 1,479 111,217 81,567 29,650 76
KCH KINGSOFT CLOUD (03896) 349 216 133 13,121 6,363 6,758 55
KDS KINGDEE INT'L (00268) 408 159 249 23,062 11,794 11,268 54
KEH BEKE (02423) 5,229 2,925 2,304 51,734 28,606 23,128 38
KLE KUNLUN ENERGY (00135) 170 127 43 4,217 1,968 2,249 24
KSO KINGSOFT (03888) 307 207 100 31,171 12,693 18,478 32
KST KUAISHOU (01024) 19,021 10,814 8,207 485,809 252,808 233,001 42
LAO LAOPU GOLD (06181) 1,475 1,046 429 40,213 15,581 24,632 46
LAU LI AUTO (02015) 5,917 3,503 2,414 130,238 67,843 62,395 37
LEN LENOVO GROUP (00992) 8,049 4,397 3,652 200,161 102,261 97,900 60
LNI LI NING (02331) 6,780 3,392 3,388 146,256 60,045 86,211 34
LNK LINK REIT (00823) 2,246 1,226 1,020 47,154 20,511 26,643 16
LSP LUXSHARE ICT (02475) 1,247 515 732 33,103 16,312 16,791 50
MDG MIDEA GROUP (00300) 1,534 890 644 22,888 11,519 11,369 20
MEN MENGNIU DAIRY (02319) 354 94 260 14,964 8,614 6,350 25
MET MEITUAN DIANPING (03690) 24,761 11,015 13,746 872,261 403,922 468,339 35
MGM MGM CHINA (02282) 699 592 107 10,064 5,551 4,513 31
MIU XIAOMI (01810) 67,078 37,640 29,438 1,044,256 535,624 508,632 43
MNX MINIMAX (00100) 22,657 12,693 9,964 406,615 239,534 167,081 82
MOL CMOC (03993) 260 131 129 14,481 8,031 6,450 45
MSB MINSHENG BANK (01988) 13 13 0 39,777 26,947 12,830 28
MTR MTR CORPORATION LTD (00066) 2,353 681 1,672 26,746 13,210 13,536 18
MTU MEITU (01357) 2,064 1,339 725 28,776 13,500 15,276 52
NBM CNBM (03323) 168 78 90 45,935 32,340 13,595 44
NCL NCI (01336) 438 174 264 24,387 13,201 11,186 27
NFU NONGFU SPRING (09633) 582 264 318 12,924 4,780 8,144 25
NIO NIO (09866) 2,479 1,557 922 36,214 18,036 18,178 41
NTE NTES (09999) 3,024 1,375 1,649 52,682 25,585 27,097 30
NWD NEW WORLD DEV CO LTD (00017) 2,667 861 1,806 109,974 28,224 81,750 54
ORT NEW ORIENTAL (09901) 492 270 222 13,149 6,566 6,583 53
PAI PING AN INSURANCE LTD (02318) 24,597 9,022 15,575 666,911 293,083 373,828 17
PEC PETROCHINA CO LTD (00857) 5,274 2,197 3,077 191,703 77,985 113,718 26
PEN XPENG (09868) 6,542 3,379 3,163 232,117 158,777 73,340 41
PHT PA GOODDOCTOR (01833) 370 277 93 14,022 9,084 4,938 44
PIC PICC P&C (02328) 2,338 951 1,387 17,414 6,682 10,732 27
PIN PICC GROUP (01339) 475 329 146 11,534 5,242 6,292 29
POP POP MART (09992) 41,472 10,533 30,939 668,542 312,223 356,319 26
SAN SANDS CHINA LTD (01928) 2,220 1,228 992 164,077 78,743 85,334 31
SBI 3SBIO (01530) 1,093 422 671 19,906 7,682 12,224 43
SBO SBP GROUP (01177) 623 532 91 15,230 9,074 6,156 43
SET SENSETIME (00020) 104 65 39 12,080 7,371 4,709 40
SGM SD GOLD (01787) 2,613 2,147 466 80,640 38,713 41,927 46
SHK SUN HUNG KAI PPT LTD (00016) 1,475 495 980 25,485 12,652 12,833 22
SHL XINYI SOLAR (00968) 819 769 50 36,041 17,616 18,425 37
SHN SHEIN (00625) 2,035 856 1,179 40,106 16,580 23,526 57
SHZ SHENZHOU INTL (02313) 1,868 1,355 513 24,155 12,756 11,399 28
SMC SMIC (00981) 5,690 3,345 2,345 113,496 53,107 60,389 37
SNO SUNNY OPT (02382) 2,492 1,399 1,093 45,420 22,336 23,084 37
SNP SINOPHARM (01099) 858 645 213 14,451 9,598 4,853 24
SWA SWIRE PACIFIC LTD 'A' (00019) 311 271 40 7,788 3,862 3,926 22
TCH TENCENT HOLDINGS LTD (00700) 148,216 77,613 70,603 2,096,615 1,068,560 1,028,055 24
TIC TECHTRONIC IND (00669) 632 272 360 24,026 15,005 9,021 27
TPX XTALPI (02228) 998 621 377 21,703 11,594 10,109 64
TRF TRACKER FUND OF HK (02800) 4,036 454 3,582 54,890 20,375 34,515 16
TRP TRIP.COM (09961) 3,204 1,239 1,965 109,128 43,569 65,559 27
UBR UBTECH ROBOTICS (09880) 1,129 609 520 56,965 28,867 28,098 48
VGT VGT (02476) 2,202 611 1,591 27,864 15,509 12,355 69
VNK CHINA VANKE (02202) 859 292 567 73,502 15,623 57,879 65
WCP WEICHAI POWER (02338) 708 306 402 14,609 7,388 7,221 51
WHG WH GROUP (00288) 1,108 279 829 20,422 9,145 11,277 32
WHL THE WHARF (HLDGS) LTD (00004) 171 94 77 2,999 1,189 1,810 31
WWC WANT WANT CHINA (00151) 73 6 67 9,174 5,076 4,098 24
WXA WUXI APPTEC (02359) 3,022 1,369 1,653 21,428 11,883 9,545 44
WXB WUXI BIO (02269) 12,956 5,719 7,237 98,835 45,586 53,249 50
XAB ABC ($0.001) (01288) 219 91 128 18,996 8,105 10,891 22
XBC BANK OF CHINA ($0.001) (03988) 2,194 1,686 508 423,185 199,761 223,424 20
XCC CCB ($0.001) (00939) 11,482 5,218 6,264 535,712 249,138 286,574 19
XIC ICBC ($0.001) (01398) 11,789 8,447 3,342 273,227 122,706 150,521 21
XPB PSBC ($0.001) (01658) 248 64 184 10,373 5,598 4,775 23
XTW CHINA TOWER ($0.001) (00788) 535 298 237 46,390 28,457 17,933 18
YOF YOFC (06869) 1,275 852 423 24,935 13,391 11,544 78
YZC YANKUANG ENERGY (01171) 1,036 466 570 37,076 17,875 19,201 35
ZAO ZA ONLINE (06060) 184 142 42 14,177 9,991 4,186 36
ZJG ZIJIN GOLD INTL (02259) 7,968 4,212 3,756 83,452 41,631 41,821 52
ZJI ZJ INNOLIGHT (03308) 4,549 2,545 2,004 52,089 24,288 27,801 65
ZJM ZIJIN MINING GROUP (02899) 3,957 2,678 1,279 140,872 52,114 88,758 36
ZLT LEAPMOTOR (09863) 1,070 681 389 26,717 13,775 12,942 43
ZMI ZHAOJIN MINING (01818) 1,095 780 315 28,912 16,306 12,606 48
ZSH ZHONGSHENG HLDG (00881) 2,334 2,262 72 19,764 14,245 5,519 52
ZSI SANHUA (02050) 1,159 675 484 11,296 6,778 4,518 35
ZTE ZTE (00763) 4,207 3,647 560 57,954 40,421 17,533 32
TOTAL 859,454 451,315 408,139 19,095,076 9,282,502 9,812,574
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ANA 29SEP27 90.00 15,140 4.71 28 4.64 4.30 15,150 +0.77 +19.54
C HRB 30MAR27 5.00 15,000 0.23 51 0.00 0.00 15,076 +0.02 +9.52
P TCH 29JUN27 420.00 8,770 38.76 28 37.11 37.11 11,947 -0.77 -1.95
C TCH 29JUN27 480.00 8,751 20.28 29 22.28 22.28 8,647 -1.96 -8.81
P TCH 29OCT26 420.00 7,370 9.00 25 9.86 4.70 39,952 -1.06 -10.54
P TCH 28JAN27 420.00 6,556 23.79 27 23.95 19.55 10,270 -1.76 -6.89
C TCH 28JAN27 450.00 6,159 14.00 27 17.20 16.26 6,264 -0.67 -4.57
C MIU 30DEC26 30.00 4,995 1.12 46 1.44 1.07 11,354 -0.18 -13.85
C HRB 27NOV26 5.00 4,950 0.02 46 0.00 0.00 4,971 +0.01 +100.00
P HRB 27NOV26 5.00 4,950 1.09 46 0.00 0.00 4,965 -0.09 -7.63
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KEH 16OCT26 46.50 29 0.96 0 1.00 0.74 0 +0.88 +1,100.00
C KEH 16OCT26 47.00 41 0.46 0 1.00 0.74 0 +0.42 +1,050.00
P TCH 30MAR27 220.00 0 0.11 37 0.00 0.00 35 +0.10 +1,000.00
C HEX 27NOV26 480.00 0 0.10 29 0.00 0.00 886 +0.09 +900.00
C ANA 16OCT26 77.00 220 0.95 0 1.55 0.38 0 +0.85 +850.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 16OCT26 74.00 5 0.00 0 0.02 0.02 46 -0.08 -100.00
C AIA 16OCT26 75.00 2 0.00 0 0.02 0.02 61 -0.02 -100.00
C AIA 16OCT26 76.00 10 0.00 0 0.01 0.01 49 -0.01 -100.00
C AIA 16OCT26 77.00 0 0.00 0 0.00 0.00 140 -0.01 -100.00
C AIA 16OCT26 78.00 0 0.00 0 0.00 0.00 20 -0.01 -100.00
* 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$ 15.400
29OCT26 9.75 C 0.00 0.00 0.00 5.66 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.41 -0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.91 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.92 -0.01 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.42 -0.01 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.92 -0.02 15 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.46 -0.03 15 0 6 0
29OCT26 15.50 C 0.20 0.20 0.14 0.14 -0.04 15 4 59 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 241 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 129 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.42 0.00 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.93 -0.01 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.43 -0.01 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.93 -0.01 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.43 -0.01 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.44 -0.01 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.96 -0.01 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.55 -0.02 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.24 -0.03 15 0 8 0
27NOV26 16.00 C 0.13 0.13 0.11 0.08 -0.02 15 14 22 0
27NOV26 16.50 C 0.06 0.06 0.05 0.02 -0.01 15 6 55 +5
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 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.93 -0.01 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 -0.01 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.93 -0.01 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.43 -0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.43 -0.01 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 -0.01 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.01 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.02 18 0 0 0
30DEC26 15.00 C 0.65 0.66 0.63 0.64 -0.01 18 21 43 +21
30DEC26 15.50 C 0.42 0.42 0.35 0.36 -0.01 17 2 70 0
30DEC26 16.00 C 0.21 0.21 0.21 0.19 -0.02 17 4 22 -4
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 19 0 228 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 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 5.67 -0.01 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.93 -0.01 43 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.43 -0.01 38 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.93 -0.01 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.43 -0.01 27 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.93 -0.01 19 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.94 -0.01 19 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.46 -0.01 17 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.03 -0.02 17 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.26 -0.01 17 0 3 0
28JAN27 16.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.03 0.00 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 30 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 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.93 -0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.43 -0.01 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.93 -0.01 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.43 -0.01 23 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.93 -0.01 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.96 -0.01 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.52 -0.02 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.16 -0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 -0.04 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.02 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.01 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 0.05 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 21 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 26 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 5.67 -0.01 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.93 -0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.43 -0.01 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.93 -0.01 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.43 -0.01 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.93 -0.03 15 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.49 -0.03 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 -0.04 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 -0.03 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.35 -0.04 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.08 -0.04 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.65 -0.04 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.05 -0.01 18 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 0.00 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 5.67 -0.01 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.93 -0.01 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.43 -0.01 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.93 -0.02 16 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.43 -0.07 12 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.97 0.00 14 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.66 0.00 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.29 +0.01 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.94 0.00 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.63 +0.05 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.31 0.00 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 +0.01 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.88 +0.01 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.71 +0.01 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.07 0.00 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 0.03 +0.01 20 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 51 2,261 +22
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 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29OCT26 15.00 P 0.06 0.06 0.06 0.05 -0.02 16 1 59 +1
29OCT26 15.50 P 0.21 0.21 0.18 0.23 -0.03 15 4 66 0
29OCT26 16.00 P 0.00 0.00 0.00 0.62 -0.02 17 0 97 0
29OCT26 16.50 P 0.00 0.00 0.00 1.10 -0.01 0 0 27 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 0.00 0 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 2.10 -0.05 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.62 -0.03 49 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 3.13 -0.05 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.63 -0.01 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.12 -0.01 69 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.62 -0.07 75 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.62 -0.02 86 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.63 -0.01 101 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.62 0.00 107 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.63 +0.01 121 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.63 -0.01 130 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.62 -0.06 133 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.63 -0.05 147 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 17 1 64 +1
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.01 16 0 60 0
27NOV26 15.00 P 0.23 0.23 0.23 0.27 -0.01 15 1 134 +1
27NOV26 15.50 P 0.49 0.49 0.49 0.55 -0.01 14 2 57 0
27NOV26 16.00 P 0.00 0.00 0.00 0.97 0.00 14 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 1.44 +0.01 15 0 13 0
27NOV26 17.00 P 1.75 1.75 1.73 1.93 +0.01 16 36 44 -36
27NOV26 17.50 P 0.00 0.00 0.00 2.43 +0.04 20 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.80 -0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.80 -0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.80 -0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.79 -0.05 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.79 -0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.79 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 24 0 31 0
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 0.00 18 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 0.00 18 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 0.00 18 0 310 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 0.00 18 0 344 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.01 18 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.01 18 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 +0.05 21 0 20 0
30DEC26 17.00 P 1.86 1.86 1.84 2.01 +0.07 23 36 38 +36
30DEC26 17.50 P 0.00 0.00 0.00 2.46 -0.01 22 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 +0.01 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.53 +0.04 35 0 0 0
30DEC26 19.00 P 3.93 3.93 3.92 3.93 -0.06 26 5 5 +5
30DEC26 19.50 P 0.00 0.00 0.00 4.43 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.93 -0.05 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.92 -0.06 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.92 -0.05 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.91 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.91 -0.05 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.91 -0.05 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.90 -0.06 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.90 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.90 -0.05 51 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 35 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 41 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 197 0
28JAN27 13.00 P 0.00 0.00 0.00 0.04 0.00 19 0 41 0
28JAN27 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.79 -0.01 18 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.12 0.00 17 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.54 +0.02 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 2.01 +0.05 20 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.46 -0.04 20 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.01 0.00 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.53 +0.03 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.93 -0.06 23 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.43 -0.05 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.93 -0.07 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.92 -0.06 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.92 -0.05 33 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.91 -0.08 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.91 -0.06 34 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 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 0.00 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.01 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.92 -0.01 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 -0.02 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.60 0.00 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 2.01 0.00 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 -0.06 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.01 -0.01 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.53 +0.03 26 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 -0.05 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.43 -0.06 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.93 -0.07 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.92 -0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.92 -0.05 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.92 -0.07 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.91 -0.06 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.91 -0.05 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.90 -0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.90 -0.06 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.90 -0.05 38 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 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 -0.02 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 -0.03 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.70 -0.02 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 -0.02 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.52 -0.08 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.01 -0.05 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.53 0.00 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.95 -0.06 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.44 -0.05 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.93 -0.09 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.93 -0.05 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.92 -0.05 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.92 -0.07 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.92 -0.05 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.91 -0.05 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.91 -0.05 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.91 -0.05 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.90 -0.05 35 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 0.04 +0.01 20 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.52 +0.01 19 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.71 +0.02 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.94 +0.02 19 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 1.21 +0.02 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.52 +0.02 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.81 -0.04 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.18 -0.05 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.58 -0.06 18 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.10 +0.01 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.54 -0.02 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.97 -0.08 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.45 -0.05 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.94 -0.08 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.93 -0.07 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.92 -0.05 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.92 -0.07 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.92 -0.06 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.91 -0.05 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.91 -0.06 34 0 0 0
TOTAL PUT 86 4,261 +8
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$ 35.700
29OCT26 26.00 C 0.00 0.00 0.00 9.86 - 103 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 8.85 +0.33 91 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.93 +0.41 91 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.87 +0.16 74 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.78 +0.19 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.75 +0.20 35 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.79 +0.18 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.89 +0.15 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.07 +0.10 36 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 1.43 +0.06 38 0 61 0
29OCT26 36.00 C 0.90 1.18 0.90 0.89 +0.02 37 11 120 +10
29OCT26 37.00 C 0.52 0.52 0.48 0.51 0.00 37 26 237 +26
29OCT26 38.00 C 0.31 0.39 0.30 0.27 -0.01 37 40 228 +15
29OCT26 39.00 C 0.15 0.15 0.15 0.13 -0.01 36 1 257 0
29OCT26 40.00 C 0.10 0.10 0.09 0.06 -0.01 37 37 379 -29
29OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 38 0 224 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 260 0
29OCT26 43.00 C 0.03 0.03 0.03 0.01 0.00 41 2 176 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 124 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
27NOV26 26.00 C 0.00 0.00 0.00 10.11 - 71 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 8.98 +0.08 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.11 +0.19 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.15 +0.17 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.22 +0.15 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.34 +0.12 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.39 +0.09 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.66 +0.07 41 0 0 0
27NOV26 34.00 C 3.20 3.20 3.20 3.03 +0.08 42 15 15 -15
27NOV26 35.00 C 0.00 0.00 0.00 2.50 +0.01 43 0 60 0
27NOV26 36.00 C 1.85 1.85 1.84 1.90 -0.01 40 50 133 +29
27NOV26 37.00 C 1.44 1.44 1.43 1.52 +0.01 41 50 170 0
27NOV26 38.00 C 1.16 1.35 1.16 1.17 0.00 41 13 114 0
27NOV26 39.00 C 0.94 1.04 0.94 0.90 -0.01 41 39 171 -5
27NOV26 40.00 C 0.69 0.72 0.69 0.69 -0.01 42 17 180 -13
27NOV26 41.00 C 0.54 0.54 0.54 0.51 -0.03 42 15 80 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 109 0
27NOV26 43.00 C 0.32 0.32 0.32 0.26 -0.03 41 2 45 +2
27NOV26 44.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 167 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 77 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 130 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 146 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 103 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 13.13 +0.26 67 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 12.16 +0.19 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.21 +0.19 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.26 +0.17 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.33 +0.35 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.41 +0.28 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.52 +0.25 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.68 +0.13 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.89 +0.29 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.15 +0.24 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 4.34 +0.08 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.74 +0.05 42 0 45 0
30DEC26 35.00 C 3.06 3.06 3.06 3.21 +0.06 42 15 59 +4
30DEC26 36.00 C 2.87 2.87 2.59 2.69 +0.03 42 45 170 +30
30DEC26 37.00 C 0.00 0.00 0.00 2.29 +0.08 42 0 237 0
30DEC26 38.00 C 0.00 0.00 0.00 1.90 +0.02 42 0 219 0
30DEC26 39.00 C 0.00 0.00 0.00 1.58 +0.01 42 0 75 0
30DEC26 40.00 C 1.31 1.38 1.27 1.32 -0.01 42 58 400 +49
30DEC26 41.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 146 0
30DEC26 42.00 C 0.97 0.97 0.97 0.89 -0.02 42 1 187 +1
30DEC26 43.00 C 0.00 0.00 0.00 0.73 -0.02 42 0 112 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 -0.02 42 0 229 0
30DEC26 45.00 C 0.59 0.59 0.59 0.47 -0.02 42 10 214 +10
30DEC26 46.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 201 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 170 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 43 0 111 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 45 0 48 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 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 26.00 C 0.00 0.00 0.00 10.36 - 49 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 9.44 +0.05 47 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.60 +0.06 46 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.87 +0.15 48 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.08 +0.14 47 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.33 +0.12 46 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.64 +0.27 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.85 -0.05 42 0 0 0
28JAN27 34.00 C 4.18 4.18 4.18 4.29 +0.06 43 30 75 +30
28JAN27 35.00 C 0.00 0.00 0.00 3.73 +0.07 42 0 24 0
28JAN27 36.00 C 3.37 3.37 3.37 3.28 +0.09 43 15 95 +15
28JAN27 37.00 C 2.94 2.94 2.94 2.88 +0.09 43 15 30 +15
28JAN27 38.00 C 0.00 0.00 0.00 2.49 +0.08 43 0 124 0
28JAN27 39.00 C 0.00 0.00 0.00 2.15 +0.07 43 0 97 0
28JAN27 40.00 C 0.00 0.00 0.00 1.85 +0.04 43 0 115 0
28JAN27 41.00 C 0.00 0.00 0.00 1.58 +0.01 43 0 42 0
28JAN27 42.00 C 0.00 0.00 0.00 1.36 0.00 43 0 36 0
28JAN27 43.00 C 0.00 0.00 0.00 1.16 0.00 43 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 0.98 +0.01 43 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.68 -0.02 43 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
28JAN27 49.00 C 0.57 0.57 0.57 0.41 -0.01 43 1 2 0
30MAR27 23.00 C 0.00 0.00 0.00 13.58 +0.20 54 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 12.68 +0.18 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.81 +0.18 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.97 +0.20 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.16 +0.18 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.37 +0.19 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.54 +0.03 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.90 +0.17 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.25 +0.16 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.61 +0.09 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.99 +0.23 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.22 -0.01 43 0 0 0
30MAR27 35.00 C 4.70 4.70 4.70 4.72 -0.01 43 15 16 +10
30MAR27 36.00 C 0.00 0.00 0.00 4.34 +0.06 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.92 +0.12 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.53 +0.06 44 0 34 0
30MAR27 39.00 C 3.16 3.16 3.16 3.22 +0.09 44 15 33 +15
30MAR27 40.00 C 0.00 0.00 0.00 2.88 +0.07 44 0 23 0
30MAR27 41.00 C 0.00 0.00 0.00 2.61 +0.08 45 0 108 0
30MAR27 42.00 C 0.00 0.00 0.00 2.35 +0.05 45 0 60 0
30MAR27 43.00 C 0.00 0.00 0.00 2.10 +0.03 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 1.88 +0.02 45 0 62 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 +0.03 45 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.44 -0.03 44 0 72 0
30MAR27 47.00 C 0.00 0.00 0.00 1.32 0.00 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.17 -0.01 44 0 56 0
30MAR27 49.00 C 1.15 1.15 1.15 1.04 -0.02 44 17 128 -17
30MAR27 50.00 C 0.00 0.00 0.00 0.90 -0.04 44 0 144 0
30MAR27 52.50 C 0.00 0.00 0.00 0.68 -0.02 44 0 290 0
30MAR27 55.00 C 0.66 0.66 0.66 0.50 -0.02 44 1 268 0
30MAR27 57.50 C 0.56 0.56 0.56 0.37 -0.01 44 1 297 0
30MAR27 60.00 C 0.41 0.41 0.41 0.27 -0.01 44 30 207 +30
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 0.00 45 0 105 0
29JUN27 26.00 C 0.00 0.00 0.00 11.37 - 47 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 10.90 +0.27 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.17 +0.21 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.51 +0.22 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.85 +0.22 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.24 +0.20 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.66 +0.20 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.11 +0.20 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.61 +0.20 47 0 0 0
29JUN27 35.00 C 5.85 5.85 5.85 6.10 +0.19 47 15 15 +15
29JUN27 36.00 C 0.00 0.00 0.00 5.54 +0.06 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.22 +0.15 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.83 +0.16 47 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 4.48 +0.28 47 0 44 0
29JUN27 40.00 C 0.00 0.00 0.00 4.13 +0.15 47 0 48 0
29JUN27 41.00 C 3.68 3.88 3.68 3.75 +0.10 46 47 90 +37
29JUN27 42.00 C 0.00 0.00 0.00 3.49 +0.11 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.25 +0.14 46 0 30 0
29JUN27 44.00 C 3.14 3.14 3.14 2.99 +0.15 46 8 33 0
29JUN27 45.00 C 0.00 0.00 0.00 2.75 +0.12 46 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.55 +0.13 46 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.34 +0.12 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 2.14 +0.11 46 0 45 0
29JUN27 49.00 C 0.00 0.00 0.00 1.98 +0.10 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 1.83 +0.10 46 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.47 +0.08 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.20 +0.09 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 0.97 +0.09 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.78 +0.06 46 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 +0.05 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 +0.04 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 +0.04 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.33 +0.03 46 0 82 0
29SEP27 26.00 C 0.00 0.00 0.00 12.02 - 48 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 11.35 +0.03 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.68 -0.03 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.23 +0.15 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.64 +0.14 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.08 +0.14 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.52 +0.13 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.03 +0.12 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.53 +0.12 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.07 +0.11 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.65 +0.11 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.21 +0.06 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.84 +0.08 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.49 +0.10 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.14 +0.05 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 4.83 +0.07 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.52 +0.07 47 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 4.25 +0.06 47 0 6 0
29SEP27 44.00 C 4.13 4.13 4.13 3.92 -0.02 46 6 15 0
29SEP27 45.00 C 3.90 3.90 3.90 3.74 +0.06 47 6 26 +6
29SEP27 46.00 C 0.00 0.00 0.00 3.49 +0.06 47 0 21 0
29SEP27 47.00 C 0.00 0.00 0.00 3.28 +0.05 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.08 +0.04 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 2.89 +0.05 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.69 +0.04 46 0 4 0
29SEP27 52.50 C 2.60 2.60 2.60 2.23 -0.04 46 10 7 -3
29SEP27 55.00 C 0.00 0.00 0.00 1.94 +0.04 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.66 +0.02 46 0 1 0
TOTAL CALL 679 13,550 +282
29OCT26 26.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 33 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 67 0
29OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.07 36 0 124 0
29OCT26 34.00 P 0.33 0.33 0.33 0.35 -0.11 37 15 444 +15
29OCT26 35.00 P 0.82 0.82 0.64 0.68 -0.15 37 36 218 -19
29OCT26 36.00 P 1.05 1.05 1.04 1.10 -0.18 35 30 175 -15
29OCT26 37.00 P 0.00 0.00 0.00 1.76 -0.22 36 0 345 0
29OCT26 38.00 P 0.00 0.00 0.00 2.53 -0.23 36 0 313 0
29OCT26 39.00 P 0.00 0.00 0.00 3.40 -0.23 36 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 4.33 -0.23 36 0 173 0
29OCT26 41.00 P 5.08 5.08 5.08 5.46 -0.07 56 5 124 -5
29OCT26 42.00 P 0.00 0.00 0.00 6.30 -0.22 0 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 7.30 -0.27 0 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.30 -0.22 0 0 113 0
29OCT26 45.00 P 0.00 0.00 0.00 9.30 -0.22 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 10.30 -0.22 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.30 -0.22 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.30 -0.24 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.30 -0.22 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.30 -0.27 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.80 -0.22 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.30 -0.22 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.80 -0.22 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 28 0
27NOV26 29.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 116 0
27NOV26 30.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 80 0
27NOV26 31.00 P 0.00 0.00 0.00 0.38 -0.11 42 0 16 0
27NOV26 32.00 P 0.67 0.67 0.56 0.59 -0.13 42 16 87 0
27NOV26 33.00 P 0.00 0.00 0.00 0.87 -0.16 42 0 99 0
27NOV26 34.00 P 1.33 1.33 1.12 1.22 -0.18 42 32 120 +4
27NOV26 35.00 P 1.73 1.76 1.47 1.63 -0.22 42 148 200 +100
27NOV26 36.00 P 2.25 2.25 2.22 2.15 -0.19 42 95 185 +87
27NOV26 37.00 P 2.83 2.84 2.41 2.72 -0.22 42 155 293 +110
27NOV26 38.00 P 0.00 0.00 0.00 3.45 -0.19 44 0 324 0
27NOV26 39.00 P 0.00 0.00 0.00 4.07 -0.12 41 0 159 0
27NOV26 40.00 P 4.59 4.70 4.59 4.97 -0.13 44 35 227 +35
27NOV26 41.00 P 0.00 0.00 0.00 5.52 -0.41 36 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 6.39 -0.21 34 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 7.46 -0.24 41 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 8.39 -0.29 41 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 9.35 -0.23 42 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 10.32 -0.23 42 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 11.30 -0.23 0 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 12.30 -0.24 0 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 13.30 -0.22 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.30 -0.27 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.80 -0.22 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.30 -0.22 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.80 -0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.06 42 0 65 0
30DEC26 30.00 P 0.58 0.58 0.58 0.61 -0.09 42 2 101 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.84 -0.11 42 0 121 0
30DEC26 32.00 P 1.19 1.19 1.19 1.12 -0.12 42 2 52 -1
30DEC26 33.00 P 1.51 1.51 1.42 1.45 -0.13 42 29 260 +29
30DEC26 34.00 P 1.91 1.92 1.82 1.84 -0.13 42 51 486 +51
30DEC26 35.00 P 2.47 2.47 2.47 2.27 -0.20 42 15 262 +15
30DEC26 36.00 P 2.87 2.87 2.87 2.81 -0.18 42 15 260 -5
30DEC26 37.00 P 3.47 3.47 3.47 3.34 -0.23 42 15 208 +15
30DEC26 38.00 P 0.00 0.00 0.00 4.11 -0.22 44 0 213 0
30DEC26 39.00 P 0.00 0.00 0.00 4.67 -0.08 42 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 5.38 -0.09 42 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.98 -0.25 39 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 6.75 -0.30 37 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 7.58 -0.42 36 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 8.53 -0.35 38 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 9.42 -0.38 37 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 10.33 -0.22 35 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 11.42 -0.23 42 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 12.37 -0.23 42 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 13.34 -0.23 42 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 14.32 -0.25 42 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 16.80 -0.22 0 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 19.30 -0.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.80 -0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.30 -0.22 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.80 -0.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.30 -0.22 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.80 -0.22 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.30 -0.22 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.25 - 43 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.51 -0.06 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.70 -0.07 43 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.93 -0.09 43 0 1 0
28JAN27 31.00 P 1.22 1.22 1.21 1.20 -0.11 43 2 24 +2
28JAN27 32.00 P 0.00 0.00 0.00 1.54 -0.11 43 0 24 0
28JAN27 33.00 P 0.00 0.00 0.00 1.90 -0.13 43 0 100 0
28JAN27 34.00 P 2.38 2.38 2.38 2.30 -0.16 43 15 98 +15
28JAN27 35.00 P 2.56 2.57 2.56 2.75 -0.18 42 60 220 +60
28JAN27 36.00 P 3.20 3.20 3.20 3.26 -0.21 42 15 48 0
28JAN27 37.00 P 3.79 3.79 3.76 3.87 -0.16 43 30 54 -27
28JAN27 38.00 P 0.00 0.00 0.00 4.59 -0.04 44 0 152 0
28JAN27 39.00 P 0.00 0.00 0.00 4.95 -0.35 40 0 135 0
28JAN27 40.00 P 5.59 5.59 5.59 5.64 -0.37 40 5 89 +5
28JAN27 41.00 P 0.00 0.00 0.00 6.39 -0.38 40 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.17 -0.38 40 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.96 -0.38 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.77 -0.41 39 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.70 -0.25 40 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 10.59 -0.23 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.47 -0.23 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 12.37 -0.26 37 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 13.45 -0.12 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 -0.06 44 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 -0.06 44 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.82 -0.08 44 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.04 -0.10 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 1.32 -0.10 45 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 1.59 -0.11 44 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.93 -0.10 44 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.30 -0.09 44 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 2.68 -0.15 44 0 49 0
30MAR27 34.00 P 0.00 0.00 0.00 3.15 -0.13 44 0 31 0
30MAR27 35.00 P 3.51 3.53 3.51 3.66 -0.11 44 16 93 +15
30MAR27 36.00 P 0.00 0.00 0.00 4.18 -0.19 44 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 4.82 -0.07 45 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 5.32 -0.19 44 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 5.96 -0.20 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 6.50 -0.23 42 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 7.21 -0.24 42 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.94 -0.26 42 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.70 -0.23 42 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 9.48 -0.23 42 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 10.28 -0.25 42 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.10 -0.26 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.93 -0.27 41 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.88 -0.25 43 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.72 -0.29 42 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.61 -0.36 41 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.95 -0.18 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.42 -0.11 44 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 21.83 -0.23 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.30 -0.22 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.80 -0.22 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.30 -0.22 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.80 -0.22 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.30 -0.22 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.28 - 46 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 1.52 -0.07 45 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 1.79 -0.11 45 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 2.16 -0.06 45 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.49 -0.08 45 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.86 -0.10 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.29 -0.09 45 0 6 0
29JUN27 33.00 P 3.59 3.59 3.59 3.72 -0.12 45 1 75 0
29JUN27 34.00 P 0.00 0.00 0.00 4.21 -0.10 44 0 72 0
29JUN27 35.00 P 4.59 4.59 4.59 4.70 -0.12 44 10 81 0
29JUN27 36.00 P 0.00 0.00 0.00 5.25 -0.13 44 0 81 0
29JUN27 37.00 P 5.85 5.85 5.85 5.85 -0.01 44 4 42 +4
29JUN27 38.00 P 0.00 0.00 0.00 6.40 -0.16 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 7.01 -0.18 44 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 7.65 -0.11 44 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 8.29 -0.15 43 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 8.99 -0.16 43 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.69 -0.20 43 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 10.41 -0.22 43 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 11.18 -0.20 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 11.95 -0.22 43 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.75 -0.21 43 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 13.56 -0.23 43 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.37 -0.22 42 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 15.20 -0.23 42 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.43 -0.25 43 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 19.92 -0.11 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 22.16 -0.15 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.51 -0.17 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.93 -0.16 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.37 -0.17 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.84 -0.18 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.34 -0.18 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.79 - 46 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 2.08 -0.05 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.40 -0.08 45 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 2.79 -0.06 46 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 3.17 -0.07 45 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 3.58 -0.08 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.03 -0.08 45 0 11 0
29SEP27 33.00 P 4.35 4.35 4.34 4.49 -0.09 45 10 59 +10
29SEP27 34.00 P 0.00 0.00 0.00 5.00 -0.07 45 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 5.53 -0.08 45 0 21 0
29SEP27 36.00 P 6.05 6.05 6.05 6.05 -0.11 45 4 14 +4
29SEP27 37.00 P 0.00 0.00 0.00 6.68 -0.08 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.23 -0.13 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.89 -0.09 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.44 -0.14 44 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.08 -0.15 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.75 -0.18 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.46 -0.19 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.19 -0.20 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.94 -0.20 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.69 -0.20 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.47 -0.18 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.25 -0.19 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.05 -0.21 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.85 -0.19 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.92 -0.24 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.05 -0.24 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.60 +0.11 46 0 0 0
TOTAL PUT 868 14,907 +506
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$ 16.640
29OCT26 11.00 C 0.00 0.00 0.00 5.79 +0.62 154 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.15 +0.48 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.65 +0.48 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.16 +0.48 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.68 +0.50 71 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.17 +0.49 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.66 +0.48 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.16 +0.48 31 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.66 +0.46 24 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.18 +0.42 25 0 15 0
29OCT26 16.00 C 0.71 0.91 0.71 0.71 +0.30 20 3 246 -3
29OCT26 16.50 C 0.40 0.50 0.40 0.40 +0.22 25 37 236 -17
29OCT26 17.00 C 0.18 0.21 0.15 0.17 +0.10 24 118 605 +36
29OCT26 17.50 C 0.07 0.07 0.07 0.06 +0.03 24 3 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.79 +0.59 82 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.19 +0.49 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.65 +0.44 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.20 +0.49 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.70 +0.49 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.20 +0.48 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.70 +0.46 24 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.22 +0.44 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.76 +0.40 24 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.33 +0.35 24 0 36 0
27NOV26 16.00 C 0.00 0.00 0.00 0.96 +0.28 24 0 105 0
27NOV26 16.50 C 0.49 0.66 0.49 0.66 +0.22 24 25 498 +15
27NOV26 17.00 C 0.35 0.42 0.35 0.42 +0.15 24 34 452 +4
27NOV26 17.50 C 0.27 0.27 0.27 0.26 +0.09 24 5 80 +5
27NOV26 18.00 C 0.17 0.17 0.17 0.15 +0.06 24 45 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.03 24 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 24 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.79 +0.59 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.23 +0.53 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 +0.53 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.25 +0.54 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 +0.55 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.27 +0.48 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 +0.52 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 +0.49 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 +0.38 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 +0.34 25 0 16 0
30DEC26 16.00 C 1.32 1.32 1.17 1.18 +0.29 25 30 133 +30
30DEC26 16.50 C 0.93 0.93 0.93 0.92 +0.27 26 15 338 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 +0.21 26 0 380 0
30DEC26 17.50 C 0.53 0.53 0.53 0.48 +0.15 25 15 245 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 +0.11 25 0 505 0
30DEC26 18.50 C 0.24 0.24 0.24 0.23 +0.08 26 13 443 +3
30DEC26 19.00 C 0.16 0.20 0.16 0.15 +0.05 25 49 261 +49
30DEC26 19.50 C 0.12 0.12 0.12 0.10 +0.04 26 15 97 +15
30DEC26 20.00 C 0.11 0.11 0.11 0.06 +0.02 25 6 650 -6
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 5.35 +0.62 47 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.81 +0.56 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.38 +0.61 40 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.90 +0.60 37 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.38 +0.52 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.94 +0.51 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.49 +0.47 28 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.02 +0.37 25 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.65 +0.31 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.37 +0.32 26 0 30 0
28JAN27 16.50 C 0.86 0.86 0.86 1.07 +0.27 26 15 420 +15
28JAN27 17.00 C 0.76 0.76 0.76 0.83 +0.23 26 15 84 +15
28JAN27 17.50 C 0.00 0.00 0.00 0.63 +0.18 25 0 15 0
28JAN27 18.00 C 0.48 0.48 0.48 0.47 +0.14 25 6 6 +6
28JAN27 18.50 C 0.00 0.00 0.00 0.34 +0.10 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.24 +0.07 25 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.88 +0.57 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.35 +0.51 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.87 +0.51 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.38 +0.49 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.92 +0.47 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.59 +0.56 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.16 +0.53 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.75 +0.49 29 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.38 +0.46 29 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.99 +0.38 27 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.69 +0.36 27 0 75 0
30MAR27 16.50 C 1.17 1.17 1.17 1.39 +0.30 27 15 175 +15
30MAR27 17.00 C 0.00 0.00 0.00 1.19 +0.33 27 0 125 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.22 27 0 55 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 +0.20 27 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 +0.18 27 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 +0.15 27 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 +0.13 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.12 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.09 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 +0.06 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.92 +0.50 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.44 +0.48 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.99 +0.48 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.54 +0.46 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.10 +0.44 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.73 +0.47 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.32 +0.49 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.93 +0.45 30 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.57 +0.42 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.24 +0.38 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.88 +0.24 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.58 +0.22 26 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 +0.21 27 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.21 +0.21 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.03 +0.23 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.87 +0.18 28 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.72 +0.14 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.60 +0.12 28 0 30 0
29JUN27 20.00 C 0.60 0.60 0.60 0.50 +0.11 28 6 40 +6
29JUN27 21.00 C 0.00 0.00 0.00 0.34 +0.08 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.93 +0.50 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.48 +0.51 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.01 +0.48 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.57 +0.47 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.23 +0.54 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.82 +0.51 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.43 +0.47 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.07 +0.46 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.73 +0.42 30 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.42 +0.41 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.11 +0.27 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.88 +0.27 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.65 +0.26 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.45 +0.23 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.26 +0.20 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.10 +0.19 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.96 +0.17 29 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 0.83 +0.15 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.72 +0.14 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.53 +0.10 29 0 42 0
29SEP27 22.00 C 0.00 0.00 0.00 0.40 +0.08 29 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 3 0
TOTAL CALL 470 11,656 +188
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 232 0
29OCT26 15.50 P 0.06 0.06 0.06 0.02 -0.07 24 1 363 -1
29OCT26 16.00 P 0.00 0.00 0.00 0.08 -0.16 24 0 269 0
29OCT26 16.50 P 0.40 0.40 0.15 0.22 -0.29 23 20 311 -6
29OCT26 17.00 P 0.48 0.51 0.38 0.49 -0.40 22 46 361 +30
29OCT26 17.50 P 0.00 0.00 0.00 0.90 -0.45 23 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 1.36 -0.48 0 0 45 0
29OCT26 18.50 P 1.84 1.84 1.82 1.86 -0.48 0 4 84 0
29OCT26 19.00 P 0.00 0.00 0.00 2.36 -0.54 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.86 -0.56 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.36 -0.54 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.36 -0.56 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.36 -0.57 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.36 -0.59 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.36 -0.59 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.36 -0.55 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.36 -0.53 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.36 -0.55 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 -0.04 25 0 31 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.08 25 0 79 0
27NOV26 15.50 P 0.15 0.15 0.15 0.14 -0.14 24 4 287 -4
27NOV26 16.00 P 0.00 0.00 0.00 0.27 -0.20 24 0 469 0
27NOV26 16.50 P 0.00 0.00 0.00 0.46 -0.27 24 0 303 0
27NOV26 17.00 P 0.76 0.76 0.70 0.70 -0.36 23 25 324 -15
27NOV26 17.50 P 0.00 0.00 0.00 1.06 -0.39 24 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.45 -0.44 24 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 1.89 -0.46 23 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.37 -0.56 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.87 -0.56 29 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.36 -0.54 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.36 -0.57 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.36 -0.57 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.36 -0.59 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.37 -0.58 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.37 -0.56 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.36 -0.57 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.36 -0.57 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.06 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.11 25 0 328 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.15 25 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.20 25 0 110 0
30DEC26 16.50 P 0.70 0.70 0.62 0.63 -0.27 24 6 180 -5
30DEC26 17.00 P 0.88 0.88 0.88 0.89 -0.33 24 15 166 0
30DEC26 17.50 P 1.23 1.24 1.10 1.21 -0.36 24 75 274 +30
30DEC26 18.00 P 0.00 0.00 0.00 1.59 -0.38 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 -0.41 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.43 -0.50 25 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 -0.55 25 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.36 -0.59 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 -0.57 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.36 -0.57 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.36 -0.59 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 -0.58 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.37 -0.56 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.37 -0.56 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.37 -0.56 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.37 -0.57 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.37 -0.57 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.37 -0.57 68 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.37 -0.57 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.37 -0.57 74 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.37 -0.57 77 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.36 -0.55 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.37 -0.57 83 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.36 -0.58 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.15 -0.09 25 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.25 -0.12 25 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.37 -0.17 25 0 263 0
28JAN27 16.00 P 0.00 0.00 0.00 0.53 -0.21 24 0 21 0
28JAN27 16.50 P 0.00 0.00 0.00 0.74 -0.27 24 0 15 0
28JAN27 17.00 P 0.96 0.97 0.96 1.00 -0.31 24 8 8 +8
28JAN27 17.50 P 1.29 1.29 1.29 1.31 -0.35 24 3 18 +3
28JAN27 18.00 P 0.00 0.00 0.00 1.68 -0.36 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.06 -0.40 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.44 -0.54 23 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.88 -0.55 22 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.38 -0.57 25 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.36 -0.57 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.05 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 -0.07 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 -0.10 27 0 130 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.13 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.16 27 0 403 0
30MAR27 16.50 P 1.17 1.17 0.97 1.03 -0.20 27 21 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.31 -0.21 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.62 -0.22 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 -0.25 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.23 -0.36 26 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.60 -0.45 25 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 2.99 -0.50 24 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.41 -0.54 23 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.41 -0.52 28 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 5.36 -0.57 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.38 -0.57 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.37 -0.58 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.38 -0.55 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.40 -0.53 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.37 -0.56 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.37 -0.57 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.37 -0.57 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.39 -0.55 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.37 -0.57 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.38 -0.56 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.37 -0.57 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.39 -0.52 63 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.07 27 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.09 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.10 27 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.56 -0.12 27 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.71 -0.15 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 -0.19 27 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.11 -0.19 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.37 -0.19 27 0 81 0
29JUN27 16.50 P 0.00 0.00 0.00 1.61 -0.30 26 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 -0.28 26 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.20 -0.31 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 -0.33 26 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.89 -0.38 25 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.25 -0.41 25 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.64 -0.44 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.04 -0.44 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.87 -0.49 22 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.74 -0.53 13 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 -0.54 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.67 -0.47 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.63 -0.49 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.57 -0.50 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.53 -0.47 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.50 -0.47 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 -0.05 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 -0.06 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 -0.09 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 -0.09 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.61 -0.12 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.77 -0.13 28 0 20 0
29SEP27 14.50 P 0.95 0.95 0.95 0.93 -0.17 28 6 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.13 -0.19 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.35 -0.21 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.60 -0.22 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 1.86 -0.24 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.15 -0.26 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.45 -0.31 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.78 -0.34 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.12 -0.35 27 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.48 -0.40 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.85 -0.43 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.23 -0.45 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.03 -0.48 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.87 -0.50 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.73 -0.55 17 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 7.67 -0.55 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.63 -0.52 0 0 5 0
TOTAL PUT 234 9,911 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 73.300
16OCT26 49.50 C 0.00 0.00 0.00 23.80 +0.85 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 23.30 +0.85 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 22.30 +0.85 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 21.30 +0.83 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 20.30 +0.85 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 19.30 +0.85 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 18.30 +0.85 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 17.30 +0.85 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 16.30 +0.84 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 15.30 +0.83 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 14.30 +0.82 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 13.30 +0.85 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 12.30 +0.85 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 11.30 +0.83 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 10.30 +0.84 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 9.30 +0.82 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 8.30 +0.82 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 7.30 +0.85 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 6.30 +0.84 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 5.30 +0.70 0 0 0 -16
16OCT26 69.00 C 0.00 0.00 0.00 4.30 +0.80 0 0 0 -72
16OCT26 70.00 C 0.00 0.00 0.00 3.30 +0.82 0 0 0 -131
16OCT26 71.00 C 1.94 1.94 1.00 2.30 +0.75 0 4 0 -86
16OCT26 72.00 C 0.44 0.69 0.44 1.30 +0.51 0 30 0 -117
16OCT26 73.00 C 0.78 0.78 0.04 0.30 +0.01 0 120 0 -256
16OCT26 74.00 C 0.02 0.02 0.02 0.00 -0.08 0 5 46 0
16OCT26 75.00 C 0.02 0.02 0.02 0.00 -0.02 0 2 61 0
16OCT26 76.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 49 -4
16OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
16OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
16OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 22.33 +0.74 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 21.33 +0.74 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 20.33 +0.76 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.33 +0.74 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 18.33 +0.74 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 17.33 +0.75 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.34 +0.76 65 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.34 +0.73 60 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.34 +0.85 55 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.34 +0.85 50 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.34 +0.85 45 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.34 +0.84 40 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.34 +0.84 35 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.35 +0.85 40 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 8.35 +0.84 36 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 7.36 +0.83 35 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 6.37 +0.81 32 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.40 +0.79 32 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.44 +0.62 30 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.53 +0.64 29 0 0 0
23OCT26 71.00 C 2.46 2.46 2.35 2.57 +0.51 24 10 5 +5
23OCT26 72.00 C 1.14 1.14 1.14 1.80 +0.39 24 24 54 +24
23OCT26 73.00 C 1.48 1.49 0.87 1.14 +0.23 23 153 302 +99
23OCT26 74.00 C 0.87 0.89 0.41 0.71 +0.12 24 83 151 -9
23OCT26 75.00 C 0.29 0.34 0.29 0.42 +0.07 25 13 199 +9
23OCT26 76.00 C 0.19 0.20 0.19 0.24 +0.03 26 11 24 0
23OCT26 77.00 C 0.12 0.12 0.11 0.13 0.00 27 21 28 +21
23OCT26 78.00 C 0.00 0.00 0.00 0.07 0.00 27 0 20 0
23OCT26 79.00 C 0.00 0.00 0.00 0.04 0.00 29 0 38 0
23OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 39 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 54 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 93.00 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 45.33 +0.66 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.33 +0.66 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.33 +0.67 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.34 +0.67 149 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.34 +0.67 140 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.34 +0.67 130 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.34 +0.67 118 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.34 +0.67 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.34 +0.72 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.34 +0.66 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.34 +0.66 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.34 +0.65 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.35 +0.67 106 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.35 +0.67 99 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.35 +0.67 91 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.35 +0.67 79 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.35 +0.72 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.35 +0.66 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.35 +0.67 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.35 +0.65 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.36 +0.67 77 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.36 +0.67 72 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.36 +0.67 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.86 +0.66 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.36 +0.71 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.87 +0.66 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.38 +0.84 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.89 +0.83 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.44 +0.83 35 0 156 0
29OCT26 67.50 C 5.80 5.80 5.80 5.88 +0.49 16 10 448 -10
29OCT26 70.00 C 2.97 3.00 2.97 3.83 +0.68 29 30 1,095 +15
29OCT26 72.50 C 1.39 1.74 1.39 1.91 +0.31 25 236 1,546 +166
29OCT26 75.00 C 0.72 0.78 0.46 0.86 +0.17 27 161 2,012 +70
29OCT26 77.50 C 0.25 0.28 0.18 0.34 +0.06 28 50 2,442 +19
29OCT26 80.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 1,062 0
29OCT26 82.50 C 0.05 0.05 0.05 0.05 +0.01 32 8 2,383 -8
29OCT26 85.00 C 0.00 0.00 0.00 0.02 0.00 34 0 2,290 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 975 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 563 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 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 76 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 110 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 45.40 +0.73 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.41 +0.72 84 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.41 +0.72 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.42 +0.74 84 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.42 +0.73 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.42 +0.71 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.43 +0.73 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.43 +0.73 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.43 +0.73 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.44 +0.73 63 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.44 +0.76 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.45 +0.73 63 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.45 +0.76 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.45 +0.71 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.46 +0.73 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.46 +0.72 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.46 +0.71 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.47 +0.69 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.47 +0.71 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.48 +0.69 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.48 +0.71 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.48 +0.68 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.49 +0.70 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.00 +0.70 34 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.53 +0.68 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.07 +0.67 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.53 +0.74 22 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.14 +0.70 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.84 +0.74 28 0 123 0
27NOV26 67.50 C 6.02 6.02 6.02 6.76 +0.57 28 15 311 +15
27NOV26 70.00 C 4.70 4.80 4.70 4.84 +0.47 27 47 833 +39
27NOV26 72.50 C 0.00 0.00 0.00 3.25 +0.34 27 0 571 0
27NOV26 75.00 C 1.82 2.07 1.82 2.10 +0.28 27 8 1,403 -2
27NOV26 77.50 C 1.20 1.25 1.16 1.28 +0.16 27 35 886 +6
27NOV26 80.00 C 0.62 0.75 0.62 0.74 +0.08 27 23 593 +8
27NOV26 82.50 C 0.00 0.00 0.00 0.42 +0.04 28 0 1,057 0
27NOV26 85.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 1,541 0
27NOV26 87.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 996 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 0.00 28 0 1,351 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 0.00 29 0 630 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 229 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 126 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 187 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 251 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 62 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 65 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 68 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 71 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 45.49 +0.69 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.49 +0.72 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.50 +0.71 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.51 +0.72 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.51 +0.68 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.52 +0.71 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.53 +0.71 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.53 +0.71 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.43 +0.59 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.55 +0.71 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.44 +0.58 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.45 +0.57 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.45 +0.57 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.45 +0.56 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.46 +0.56 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.46 +0.55 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.46 +0.53 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.47 +0.53 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.47 +0.55 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.48 +0.53 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.48 +0.52 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.48 +0.51 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.49 +0.50 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.00 +0.44 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.56 +0.46 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.16 +0.43 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.92 +0.71 29 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 11.67 +0.67 29 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 9.54 +0.62 29 0 53 0
30DEC26 67.50 C 0.00 0.00 0.00 7.59 +0.61 28 0 196 0
30DEC26 70.00 C 0.00 0.00 0.00 5.79 +0.45 27 0 801 0
30DEC26 72.50 C 4.36 4.36 4.01 4.28 +0.35 27 30 911 +15
30DEC26 75.00 C 3.05 3.05 3.00 3.09 +0.29 27 9 1,642 -3
30DEC26 77.50 C 0.00 0.00 0.00 2.18 +0.21 27 0 947 0
30DEC26 80.00 C 1.43 1.48 1.43 1.52 +0.14 27 26 514 -21
30DEC26 82.50 C 0.88 0.88 0.88 1.05 +0.08 28 18 1,008 0
30DEC26 85.00 C 0.74 0.74 0.74 0.74 +0.09 28 15 749 +15
30DEC26 87.50 C 0.50 0.53 0.50 0.49 +0.07 29 17 2,477 +2
30DEC26 90.00 C 0.40 0.40 0.40 0.32 +0.05 29 22 4,292 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 +0.04 29 0 1,020 0
30DEC26 95.00 C 0.24 0.24 0.23 0.13 +0.02 29 153 415 +64
30DEC26 97.50 C 0.20 0.20 0.20 0.09 +0.02 30 2 372 0
30DEC26 100.00 C 0.16 0.16 0.16 0.06 +0.01 30 1 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 30 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 140.00 C 0.01 0.01 0.01 0.01 0.00 47 285 285 +285
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 330 0
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 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 45.49 +0.61 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 44.49 +0.63 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 43.50 +0.60 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 42.51 +0.61 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 41.51 +0.59 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 40.52 +0.58 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 39.53 +0.58 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 38.53 +0.57 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 37.43 +0.49 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 36.55 +0.56 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 35.44 +0.44 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 34.45 +0.43 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 33.46 +0.44 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 32.47 +0.43 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 31.49 +0.44 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 30.50 +0.43 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 29.51 +0.43 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 28.53 +0.44 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 27.54 +0.42 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 26.57 +0.42 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 25.60 +0.43 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 24.63 +0.43 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.66 +0.43 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.24 +0.41 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.86 +0.41 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.52 +0.44 28 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 14.28 +0.48 29 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 12.13 +0.66 29 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.13 +0.64 29 0 30 0
28JAN27 67.50 C 7.43 7.43 7.43 8.27 +0.65 29 15 81 +15
28JAN27 70.00 C 6.36 6.49 6.36 6.52 +0.45 28 7 393 +7
28JAN27 72.50 C 0.00 0.00 0.00 5.06 +0.37 27 0 34 0
28JAN27 75.00 C 0.00 0.00 0.00 3.85 +0.28 27 0 94 0
28JAN27 77.50 C 0.00 0.00 0.00 2.90 +0.23 27 0 141 0
28JAN27 80.00 C 0.00 0.00 0.00 2.16 +0.16 27 2 194 0
28JAN27 82.50 C 0.00 0.00 0.00 1.60 +0.12 28 0 267 0
28JAN27 85.00 C 1.17 1.17 1.17 1.21 +0.12 28 13 319 0
28JAN27 87.50 C 0.88 0.88 0.88 0.89 +0.11 29 15 90 +13
28JAN27 90.00 C 0.71 0.71 0.71 0.65 +0.10 29 2 52 +2
28JAN27 92.50 C 0.54 0.54 0.54 0.46 +0.07 29 2 35 +2
28JAN27 95.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 40 0
28JAN27 97.50 C 0.37 0.37 0.37 0.23 +0.04 29 1 73 +1
28JAN27 100.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.49 +0.43 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 44.49 +0.41 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.50 +0.40 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.52 +0.40 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.54 +0.40 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.56 +0.40 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.59 +0.40 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.59 +0.39 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.62 +0.39 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.64 +0.40 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.66 +0.39 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.68 +0.39 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.71 +0.40 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.75 +0.40 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.77 +0.38 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.81 +0.39 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.85 +0.39 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.89 +0.39 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.93 +0.38 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.98 +0.39 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.03 +0.38 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.08 +0.36 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.12 +0.35 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.80 +0.37 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.48 +0.37 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.22 +0.35 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.21 +0.55 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.15 +0.75 29 0 23 0
30MAR27 65.00 C 11.20 11.20 11.20 11.26 +1.01 29 1 16 -1
30MAR27 67.50 C 0.00 0.00 0.00 9.52 +0.59 29 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 7.87 +0.46 28 0 668 0
30MAR27 72.50 C 0.00 0.00 0.00 6.46 +0.40 28 0 398 0
30MAR27 75.00 C 0.00 0.00 0.00 5.26 +0.30 28 0 1,400 0
30MAR27 77.50 C 0.00 0.00 0.00 4.25 +0.29 28 0 138 0
30MAR27 80.00 C 0.00 0.00 0.00 3.41 +0.23 28 0 760 0
30MAR27 82.50 C 0.00 0.00 0.00 2.73 +0.20 28 0 2,164 0
30MAR27 85.00 C 0.00 0.00 0.00 2.21 +0.18 28 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.74 +0.12 28 0 319 0
30MAR27 90.00 C 0.00 0.00 0.00 1.35 +0.09 28 0 748 0
30MAR27 92.50 C 0.00 0.00 0.00 1.04 +0.06 28 0 147 0
30MAR27 95.00 C 0.00 0.00 0.00 0.80 +0.04 28 0 120 0
30MAR27 97.50 C 0.81 0.81 0.81 0.61 +0.03 28 3 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.26 0.00 28 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.20 0.00 29 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 0.00 29 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.05 0.00 29 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.04 0.00 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.03 0.00 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.02 0.00 29 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 45.69 +0.43 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 44.71 +0.42 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.73 +0.40 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.76 +0.40 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.79 +0.41 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.82 +0.41 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.87 +0.42 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.89 +0.44 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.91 +0.39 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.97 +0.44 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.99 +0.40 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.05 +0.40 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.10 +0.39 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.16 +0.42 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.21 +0.42 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.26 +0.39 35 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.34 +0.41 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.40 +0.41 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.45 +0.42 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.51 +0.40 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.56 +0.38 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.63 +0.38 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.71 +0.37 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.44 +0.37 32 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 20.39 +0.59 33 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 18.08 +0.35 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.10 +0.46 31 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 14.19 +0.47 30 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 12.37 +0.69 30 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.73 +0.42 29 0 586 0
29JUN27 70.00 C 0.00 0.00 0.00 9.29 +0.54 29 0 1,174 0
29JUN27 72.50 C 0.00 0.00 0.00 7.90 +0.39 29 0 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 6.68 +0.31 29 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 5.65 +0.33 29 0 164 0
29JUN27 80.00 C 0.00 0.00 0.00 4.77 +0.24 29 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 4.02 +0.24 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.39 +0.22 29 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.82 +0.19 29 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.34 +0.17 29 0 438 0
29JUN27 92.50 C 0.00 0.00 0.00 1.92 +0.12 29 0 156 0
29JUN27 95.00 C 1.73 1.73 1.73 1.58 +0.11 29 1 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.28 +0.06 29 0 132 0
29JUN27 100.00 C 0.00 0.00 0.00 1.05 +0.07 29 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.85 +0.04 29 0 429 0
29JUN27 105.00 C 0.97 0.99 0.97 0.69 +0.03 29 60 222 +46
29JUN27 107.50 C 0.00 0.00 0.00 0.56 +0.02 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.36 0.00 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.23 0.00 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.19 0.00 29 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.08 0.00 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 45.72 +0.45 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 44.74 +0.43 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.75 +0.42 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.78 +0.42 0 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 41.83 +0.45 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.86 +0.44 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.90 +0.44 0 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.90 +0.41 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 37.94 +0.41 0 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.01 +0.43 0 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.06 +0.43 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.11 +0.43 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.17 +0.43 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.22 +0.42 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.29 +0.43 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.33 +0.39 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.40 +0.39 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.49 +0.40 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 28.58 +0.40 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 27.67 +0.42 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.76 +0.41 34 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.85 +0.41 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.97 +0.41 33 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 22.76 +0.40 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.64 +0.39 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.61 +0.38 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.69 +0.44 30 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.88 +0.43 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.31 +0.54 30 0 0 0
29SEP27 67.50 C 11.00 11.55 11.00 12.09 +0.82 31 30 32 +30
29SEP27 70.00 C 0.00 0.00 0.00 10.33 +0.61 29 0 45 0
29SEP27 72.50 C 8.58 9.02 8.58 8.97 +0.36 29 50 140 +50
29SEP27 75.00 C 7.89 7.89 7.89 7.86 +0.37 29 25 176 +25
29SEP27 77.50 C 0.00 0.00 0.00 6.78 +0.32 29 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.91 +0.28 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.13 +0.25 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.47 +0.24 29 0 67 0
29SEP27 87.50 C 3.67 3.67 3.67 3.87 +0.19 29 40 130 +15
29SEP27 90.00 C 0.00 0.00 0.00 3.27 +0.11 29 0 193 0
29SEP27 92.50 C 0.00 0.00 0.00 2.81 +0.08 29 0 51 0
29SEP27 95.00 C 0.00 0.00 0.00 2.36 +0.04 28 0 28 0
29SEP27 97.50 C 0.00 0.00 0.00 2.02 +0.02 28 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.67 -0.01 28 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.42 -0.03 28 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.18 -0.05 28 0 63 0
29SEP27 107.50 C 0.00 0.00 0.00 0.99 -0.06 28 0 63 0
29SEP27 110.00 C 1.25 1.25 1.25 0.82 -0.07 28 1 34 0
29SEP27 112.50 C 0.00 0.00 0.00 0.68 -0.07 28 0 61 0
29SEP27 115.00 C 0.00 0.00 0.00 0.57 -0.07 28 0 105 0
29SEP27 117.50 C 0.00 0.00 0.00 0.46 -0.08 28 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.38 -0.08 27 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.31 -0.08 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.25 -0.08 27 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.21 -0.07 27 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.16 -0.08 27 0 15 0
29SEP27 132.50 C 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 15 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 45 0
29SEP27 142.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
TOTAL CALL 1,955 72,833 +347
16OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
16OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
16OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
16OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
16OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 111 0
16OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 146 0
16OCT26 71.00 P 0.06 0.06 0.06 0.00 -0.12 0 15 57 0
16OCT26 72.00 P 0.05 0.31 0.05 0.00 -0.30 0 184 125 -48
16OCT26 73.00 P 0.36 0.81 0.02 0.00 -0.80 0 110 69 +39
16OCT26 74.00 P 0.00 0.00 0.00 0.70 -0.91 0 0 0 -1
16OCT26 75.00 P 0.00 0.00 0.00 1.70 -0.86 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 2.70 -0.85 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 3.70 -0.85 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 4.70 -0.86 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 5.70 -0.87 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 6.70 -0.87 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 7.70 -0.85 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 8.70 -0.85 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 9.70 -0.86 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 10.70 -0.85 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 11.70 -0.85 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 12.70 -0.88 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 13.70 -0.85 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 15.70 -0.85 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 16.70 -0.85 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 17.70 -0.86 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 18.70 -0.88 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 19.70 -0.91 0 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 89 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
23OCT26 66.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
23OCT26 67.00 P 0.06 0.06 0.06 0.04 -0.02 34 10 20 +10
23OCT26 68.00 P 0.00 0.00 0.00 0.06 -0.06 32 0 0 0
23OCT26 69.00 P 0.10 0.10 0.10 0.10 -0.11 30 15 65 +15
23OCT26 70.00 P 0.34 0.34 0.18 0.18 -0.17 29 204 282 -43
23OCT26 71.00 P 0.38 0.38 0.36 0.31 -0.27 27 5 46 +1
23OCT26 72.00 P 0.61 1.08 0.61 0.53 -0.40 26 161 167 +45
23OCT26 73.00 P 0.85 1.02 0.84 0.86 -0.56 25 85 130 -23
23OCT26 74.00 P 0.00 0.00 0.00 1.43 -0.64 26 0 15 0
23OCT26 75.00 P 0.00 0.00 0.00 2.16 -0.71 27 0 4 0
23OCT26 76.00 P 3.29 3.29 3.03 3.00 -0.72 29 14 0 0
23OCT26 77.00 P 0.00 0.00 0.00 3.80 -0.83 27 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 4.74 -0.85 27 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 5.71 -0.86 28 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 6.70 -0.87 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 7.70 -0.85 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 8.70 -0.85 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 9.70 -0.86 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 10.70 -0.85 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 11.70 -0.85 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 12.70 -0.88 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 13.99 -0.56 86 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 14.99 -0.56 90 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 15.99 -0.56 94 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 16.99 -0.56 98 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 17.99 -0.57 102 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 18.99 -0.59 106 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 19.99 -0.62 110 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 125 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 0.00 116 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 821 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 816 0
29OCT26 60.00 P 0.02 0.02 0.01 0.01 -0.01 42 100 1,192 0
29OCT26 62.50 P 0.04 0.04 0.04 0.03 -0.01 39 154 829 +54
29OCT26 65.00 P 0.08 0.10 0.08 0.07 -0.03 36 312 2,074 -33
29OCT26 67.50 P 0.18 0.28 0.18 0.18 -0.09 32 619 1,445 -25
29OCT26 70.00 P 0.39 0.70 0.39 0.45 -0.22 29 518 3,178 +19
29OCT26 72.50 P 0.98 1.60 0.98 1.12 -0.41 27 320 1,790 -73
29OCT26 75.00 P 2.29 2.29 2.29 2.50 -0.62 27 15 1,065 +15
29OCT26 77.50 P 0.00 0.00 0.00 4.50 -0.81 29 0 406 0
29OCT26 80.00 P 0.00 0.00 0.00 6.92 -0.73 37 0 250 0
29OCT26 82.50 P 0.00 0.00 0.00 9.38 -0.67 44 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 11.87 -0.68 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.20 -0.85 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.99 -0.56 73 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.20 -0.85 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.70 -0.85 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.20 -0.85 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.70 -0.85 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.20 -0.85 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.70 -0.85 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.20 -0.85 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.70 -0.85 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.20 -0.85 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.70 -0.85 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.20 -0.85 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.70 -0.85 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.20 -0.85 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.70 -0.85 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.20 -0.85 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.70 -0.85 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.20 -0.85 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.70 -0.85 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.20 -0.85 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.70 -0.85 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.20 -0.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.70 -0.85 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.20 -0.85 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.70 -0.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.20 -0.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.70 -0.85 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 129 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
27NOV26 55.00 P 0.06 0.06 0.06 0.03 +0.01 37 3 343 0
27NOV26 57.50 P 0.11 0.11 0.11 0.06 +0.01 35 3 513 -3
27NOV26 60.00 P 0.16 0.17 0.16 0.12 0.00 34 4 837 +3
27NOV26 62.50 P 0.30 0.30 0.30 0.24 -0.02 32 2 1,336 -2
27NOV26 65.00 P 0.58 0.59 0.48 0.47 -0.06 31 16 2,805 -14
27NOV26 67.50 P 0.80 1.06 0.80 0.80 -0.20 30 128 1,304 +117
27NOV26 70.00 P 1.45 1.53 1.42 1.45 -0.18 29 76 1,318 +74
27NOV26 72.50 P 2.43 2.43 2.38 2.36 -0.35 28 2 1,523 -2
27NOV26 75.00 P 0.00 0.00 0.00 3.65 -0.48 28 0 1,300 0
27NOV26 77.50 P 5.42 5.42 5.42 5.35 -0.57 28 1 1,944 0
27NOV26 80.00 P 0.00 0.00 0.00 7.32 -0.69 29 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 9.61 -0.64 31 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 11.95 -0.64 33 0 24 0
27NOV26 87.50 P 0.00 0.00 0.00 14.20 -0.85 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.99 -0.56 44 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 19.20 -0.85 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.70 -0.85 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.20 -0.85 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.70 -0.85 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.20 -0.85 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.70 -0.85 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.20 -0.85 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.70 -0.85 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.20 -0.85 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.70 -0.85 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.20 -0.85 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.70 -0.85 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.20 -0.85 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.70 -0.85 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.20 -0.85 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.70 -0.85 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.20 -0.85 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.70 -0.85 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.20 -0.85 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.70 -0.85 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.20 -0.85 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.70 -0.85 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.20 -0.85 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.70 -0.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.20 -0.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.70 -0.85 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 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 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 239 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 359 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 384 0
30DEC26 57.50 P 0.24 0.24 0.24 0.12 -0.08 30 15 621 +15
30DEC26 60.00 P 0.37 0.38 0.37 0.25 -0.12 29 19 3,415 +19
30DEC26 62.50 P 0.64 0.64 0.60 0.47 -0.18 29 20 1,988 +16
30DEC26 65.00 P 0.85 0.94 0.85 0.85 -0.17 29 150 1,206 +30
30DEC26 67.50 P 1.39 1.65 1.39 1.39 -0.22 29 124 1,471 +83
30DEC26 70.00 P 2.15 2.47 2.12 2.12 -0.29 28 45 2,455 +15
30DEC26 72.50 P 3.27 3.27 3.22 3.15 -0.31 28 2 1,869 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.46 -0.45 28 0 1,012 0
30DEC26 77.50 P 6.44 6.44 6.44 6.07 -0.51 28 30 710 +30
30DEC26 80.00 P 0.00 0.00 0.00 7.87 -0.63 28 0 2,315 0
30DEC26 82.50 P 0.00 0.00 0.00 10.07 -0.57 30 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 12.23 -0.66 31 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.60 -0.60 33 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.99 -0.58 34 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 19.46 -0.59 37 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 22.00 -0.55 41 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.50 -0.55 44 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.99 -0.56 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.50 -0.55 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.94 -0.61 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.49 -0.56 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.00 -0.55 58 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.50 -0.55 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.98 -0.57 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.45 -0.60 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.00 -0.55 68 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.49 -0.56 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.00 -0.55 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.50 -0.55 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.00 -0.55 76 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.50 -0.55 78 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.00 -0.55 80 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.50 -0.55 82 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.00 -0.55 84 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.50 -0.55 86 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.00 -0.55 87 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.51 -0.54 89 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.00 -0.55 91 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.49 -0.56 92 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.99 -0.56 94 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 60 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 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 14 0
28JAN27 52.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 113 0
28JAN27 55.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 225 0
28JAN27 57.50 P 0.00 0.00 0.00 0.28 -0.08 30 0 254 0
28JAN27 60.00 P 0.00 0.00 0.00 0.49 -0.12 30 0 403 0
28JAN27 62.50 P 0.91 0.93 0.91 0.81 -0.17 29 43 1,512 +43
28JAN27 65.00 P 1.28 1.28 1.28 1.28 -0.16 29 17 58 +15
28JAN27 67.50 P 0.00 0.00 0.00 1.92 -0.16 29 0 97 0
28JAN27 70.00 P 0.00 0.00 0.00 2.71 -0.21 28 0 218 0
28JAN27 72.50 P 3.80 3.80 3.80 3.75 -0.31 28 3 75 0
28JAN27 75.00 P 5.08 5.08 5.08 5.05 -0.41 28 1 115 +1
28JAN27 77.50 P 6.95 6.95 6.95 6.60 -0.47 28 15 136 +15
28JAN27 80.00 P 0.00 0.00 0.00 8.33 -0.64 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 10.36 -0.60 29 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 12.49 -0.60 29 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.82 -0.39 31 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.11 -0.56 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 19.50 -0.58 34 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.00 -0.55 36 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.50 -0.55 39 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 26.99 -0.56 42 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 29.50 -0.55 44 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 31.99 -0.56 46 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 34.49 -0.56 49 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 37.00 -0.55 51 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.50 -0.55 53 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 41.99 -0.56 55 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.49 -0.56 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 47.00 -0.55 59 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.49 -0.56 61 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 52.00 -0.55 63 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.50 -0.55 65 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 57.00 -0.55 67 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.50 -0.55 69 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 62.00 -0.55 70 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.50 -0.55 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 67.00 -0.55 74 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 69.50 -0.55 75 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 72.00 -0.55 77 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 74.51 -0.54 79 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 77.00 -0.55 80 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 0.00 31 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 0.00 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 0.00 32 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 0.00 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 0.00 31 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 0.00 31 0 182 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 -0.03 30 0 189 0
30MAR27 57.50 P 0.90 0.90 0.90 0.68 -0.05 30 2 348 0
30MAR27 60.00 P 1.17 1.17 1.17 1.03 -0.08 30 1 534 -1
30MAR27 62.50 P 0.00 0.00 0.00 1.49 -0.12 30 0 516 0
30MAR27 65.00 P 2.10 2.10 2.10 2.08 -0.15 29 45 2,155 +45
30MAR27 67.50 P 0.00 0.00 0.00 2.81 -0.17 29 0 1,346 0
30MAR27 70.00 P 0.00 0.00 0.00 3.67 -0.24 28 0 1,982 0
30MAR27 72.50 P 0.00 0.00 0.00 4.75 -0.30 28 0 437 0
30MAR27 75.00 P 0.00 0.00 0.00 6.05 -0.35 28 0 355 0
30MAR27 77.50 P 0.00 0.00 0.00 7.52 -0.42 28 0 787 0
30MAR27 80.00 P 0.00 0.00 0.00 9.21 -0.51 28 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 11.08 -0.51 29 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 13.16 -0.52 29 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 15.33 -0.33 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.49 -0.35 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.73 -0.36 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.07 -0.58 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.52 -0.55 33 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 27.01 -0.54 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.51 -0.54 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.02 -0.53 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.52 -0.53 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.02 -0.53 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.52 -0.53 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.02 -0.53 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.52 -0.53 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.02 -0.53 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.52 -0.53 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.02 -0.53 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.52 -0.53 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.02 -0.53 57 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.52 -0.53 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.02 -0.53 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.52 -0.53 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.03 -0.52 62 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.53 -0.52 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.03 -0.52 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.53 -0.52 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.02 -0.53 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.53 -0.52 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.02 -0.53 70 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 39 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 35 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 31 0
29JUN27 44.00 P 0.48 0.48 0.48 0.18 +0.02 32 10 45 +10
29JUN27 45.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 +0.01 32 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 +0.01 32 0 34 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 +0.01 32 0 132 0
29JUN27 52.50 P 0.00 0.00 0.00 0.80 -0.01 31 0 205 0
29JUN27 55.00 P 0.00 0.00 0.00 1.14 -0.02 31 0 183 0
29JUN27 57.50 P 0.00 0.00 0.00 1.59 -0.04 31 0 128 0
29JUN27 60.00 P 2.19 2.19 2.19 2.12 -0.10 30 30 412 +30
29JUN27 62.50 P 0.00 0.00 0.00 2.71 -0.14 30 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.45 -0.16 29 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 4.32 -0.18 29 0 481 0
29JUN27 70.00 P 0.00 0.00 0.00 5.31 -0.26 28 0 308 0
29JUN27 72.50 P 6.69 6.69 6.69 6.50 -0.28 28 15 962 +15
29JUN27 75.00 P 0.00 0.00 0.00 7.81 -0.37 28 0 1,342 0
29JUN27 77.50 P 0.00 0.00 0.00 9.35 -0.37 28 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 10.89 -0.52 28 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 12.64 -0.53 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 14.51 -0.48 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.68 -0.34 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.73 -0.34 29 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 20.84 -0.35 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.00 -0.37 30 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 25.22 -0.36 30 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 27.44 -0.52 30 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 29.75 -0.57 31 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 32.15 -0.52 32 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 34.52 -0.57 32 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 37.03 -0.52 34 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.52 -0.53 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.03 -0.52 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.52 -0.53 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.02 -0.53 40 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.52 -0.53 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.02 -0.53 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.54 -0.51 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.03 -0.52 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.52 -0.53 48 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.02 -0.53 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.53 -0.52 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.03 -0.52 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.53 -0.52 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.03 -0.52 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.53 -0.52 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.02 -0.53 56 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.53 -0.52 57 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.02 -0.53 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 35 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 30 0
29SEP27 38.00 P 0.44 0.44 0.44 0.15 +0.03 34 1 42 +1
29SEP27 39.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.36 +0.05 33 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.43 +0.05 33 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.50 +0.05 33 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.58 +0.06 33 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.67 +0.05 32 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.77 +0.05 32 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 0.87 +0.04 32 0 68 0
29SEP27 50.00 P 1.08 1.08 1.08 1.01 +0.05 32 1 67 0
29SEP27 52.50 P 0.00 0.00 0.00 1.36 +0.03 32 0 70 0
29SEP27 55.00 P 1.95 1.95 1.94 1.82 +0.02 32 105 123 +65
29SEP27 57.50 P 0.00 0.00 0.00 2.30 -0.07 31 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 2.86 -0.12 31 0 84 0
29SEP27 62.50 P 0.00 0.00 0.00 3.53 -0.14 30 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 4.34 -0.17 29 0 761 0
29SEP27 67.50 P 0.00 0.00 0.00 5.25 -0.23 29 0 237 0
29SEP27 70.00 P 0.00 0.00 0.00 6.32 -0.23 29 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 7.51 -0.28 29 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 8.84 -0.31 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.47 -0.27 29 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 12.08 -0.29 29 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 13.51 -0.44 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.35 -0.42 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.53 -0.29 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.49 -0.32 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.54 -0.31 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.63 -0.33 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.78 -0.33 30 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.96 -0.34 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 30.19 -0.36 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.44 -0.37 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.72 -0.37 31 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.05 -0.60 31 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.52 -0.55 32 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.03 -0.52 34 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 44.52 -0.53 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.02 -0.53 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.52 -0.53 38 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 52.02 -0.53 39 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.54 -0.51 40 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.03 -0.52 41 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.52 -0.53 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.02 -0.53 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.53 -0.52 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.03 -0.52 46 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.53 -0.52 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.03 -0.52 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.53 -0.52 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.02 -0.53 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.53 -0.52 51 0 0 0
TOTAL PUT 3,770 78,193 +573
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$ 3.505
29OCT26 2.60 C 0.00 0.00 0.00 0.92 - 97 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.83 +0.07 100 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.73 +0.07 89 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.63 +0.07 78 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.53 +0.06 67 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 +0.06 56 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 +0.05 45 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.17 +0.03 41 0 2 0
29OCT26 3.50 C 0.09 0.13 0.09 0.11 +0.02 40 166 202 +110
29OCT26 3.60 C 0.05 0.05 0.05 0.06 +0.01 36 165 220 +105
29OCT26 3.70 C 0.04 0.04 0.04 0.03 0.00 35 60 132 -9
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 39 0 291 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 257 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 271 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 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 76 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 101 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.94 - 64 0 0 -
27NOV26 2.70 C 0.00 0.00 0.00 0.84 +0.07 58 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.74 +0.06 51 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.65 +0.06 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.55 +0.06 43 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.47 +0.06 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.31 +0.03 39 0 75 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 +0.03 39 0 55 0
27NOV26 3.50 C 0.00 0.00 0.00 0.19 +0.02 38 0 260 0
27NOV26 3.60 C 0.17 0.17 0.17 0.15 +0.02 39 60 251 +60
27NOV26 3.70 C 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
27NOV26 3.80 C 0.07 0.09 0.07 0.08 +0.01 38 180 230 +168
27NOV26 3.90 C 0.05 0.05 0.05 0.06 +0.01 38 135 195 +135
27NOV26 4.00 C 0.04 0.04 0.04 0.04 0.00 37 150 368 +150
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 38 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 38 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 - 54 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.07 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.06 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 +0.06 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 +0.06 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.04 40 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.04 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30DEC26 3.50 C 0.28 0.28 0.28 0.26 +0.02 38 2 2 +2
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 39 0 15 0
30DEC26 3.80 C 0.15 0.15 0.15 0.15 +0.02 40 45 47 +45
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.01 39 0 100 0
30DEC26 4.00 C 0.10 0.10 0.10 0.09 0.00 38 73 425 +73
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 38 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 39 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 40 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 40 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 38 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 162 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 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 82 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 87 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 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 98 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.98 - 50 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.89 +0.08 48 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.80 +0.06 45 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.72 +0.08 45 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.64 +0.07 43 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.50 +0.06 42 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.43 +0.04 41 0 40 0
28JAN27 3.40 C 0.00 0.00 0.00 0.38 +0.04 42 0 45 0
28JAN27 3.50 C 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 - 46 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.94 +0.09 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 +0.08 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 +0.07 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 +0.07 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 +0.07 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 +0.05 42 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 +0.04 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 +0.05 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 +0.04 41 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 +0.03 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.04 41 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 80 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.03 41 0 315 0
30MAR27 4.30 C 0.15 0.15 0.15 0.14 +0.01 39 10 25 +10
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.02 40 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.02 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 +0.01 39 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 53 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 58 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 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.08 - 44 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 1.00 +0.07 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.93 +0.07 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.86 +0.07 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.79 +0.06 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.67 +0.06 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.61 +0.05 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.56 +0.05 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 +0.05 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 +0.04 39 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 +0.04 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.38 +0.04 39 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.35 +0.04 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.29 +0.03 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.23 +0.02 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 +0.02 40 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 +0.02 40 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 2.60 C 0.00 0.00 0.00 1.14 - 43 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.87 +0.05 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.81 +0.05 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.60 +0.03 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.56 +0.04 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 +0.04 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.48 +0.04 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.41 +0.03 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.35 +0.02 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.27 +0.02 39 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.22 +0.02 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.20 +0.02 40 0 88 0
TOTAL CALL 1,046 12,207 +849
29OCT26 2.60 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.02 36 0 110 0
29OCT26 3.30 P 0.03 0.03 0.03 0.03 -0.02 40 60 238 +60
29OCT26 3.40 P 0.06 0.06 0.04 0.05 -0.03 36 480 592 +390
29OCT26 3.50 P 0.06 0.07 0.06 0.09 -0.04 35 132 349 +130
29OCT26 3.60 P 0.00 0.00 0.00 0.16 -0.03 40 0 318 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 -0.06 35 0 264 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 -0.05 38 0 248 0
29OCT26 3.90 P 0.00 0.00 0.00 0.40 -0.06 37 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.50 -0.06 44 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.60 -0.06 50 0 20 0
29OCT26 4.20 P 0.00 0.00 0.00 0.70 -0.06 56 0 37 0
29OCT26 4.30 P 0.00 0.00 0.00 0.80 -0.05 62 0 27 0
29OCT26 4.40 P 0.00 0.00 0.00 0.90 -0.06 68 0 23 0
29OCT26 4.50 P 0.00 0.00 0.00 1.00 -0.06 73 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.10 -0.06 78 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.20 -0.06 83 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.30 -0.06 88 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.40 -0.06 92 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.50 -0.06 97 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.75 -0.06 108 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.00 -0.06 119 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.25 -0.06 128 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 108 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.02 39 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.02 38 0 90 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 -0.03 38 0 245 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 -0.04 36 0 391 0
27NOV26 3.50 P 0.19 0.19 0.19 0.17 -0.04 37 150 620 +150
27NOV26 3.60 P 0.21 0.21 0.21 0.22 -0.05 36 1 82 +1
27NOV26 3.70 P 0.00 0.00 0.00 0.29 -0.05 37 0 38 0
27NOV26 3.80 P 0.00 0.00 0.00 0.35 -0.07 34 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.43 -0.07 34 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 -0.07 32 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 -0.07 31 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.70 -0.07 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.80 -0.06 38 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.90 -0.06 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 1.00 -0.07 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.10 -0.07 47 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.20 -0.06 50 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.30 -0.06 53 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.40 -0.06 56 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.50 -0.06 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.75 -0.06 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.00 -0.06 71 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.25 -0.06 77 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.02 39 0 180 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 30 0
30DEC26 3.10 P 0.08 0.08 0.08 0.08 -0.02 39 2 2 +2
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.03 39 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.03 38 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.04 38 0 57 0
30DEC26 3.50 P 0.21 0.21 0.21 0.23 -0.04 38 2 102 +2
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.05 37 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 -0.06 37 0 91 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.06 36 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 -0.08 35 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 -0.06 35 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.08 34 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 -0.07 32 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 -0.08 30 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.06 33 0 105 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 -0.07 35 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 -0.07 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 -0.06 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 -0.06 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.40 -0.06 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.50 -0.06 47 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.75 -0.06 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 -0.06 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.25 -0.06 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 -0.06 66 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.75 -0.06 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.00 -0.06 74 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 -0.05 78 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.50 -0.05 81 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.75 -0.05 85 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.00 -0.05 88 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.25 -0.05 91 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.50 -0.05 94 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.75 -0.05 97 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.00 -0.05 100 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.25 -0.05 103 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.50 -0.05 106 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.75 -0.05 108 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.00 -0.05 111 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.25 -0.05 113 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.18 -0.03 38 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
28JAN27 3.50 P 0.25 0.25 0.25 0.27 -0.04 38 4 4 +4
28JAN27 3.60 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.52 -0.05 38 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.59 -0.06 37 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.66 -0.07 36 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.74 -0.08 35 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.82 -0.09 33 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.91 -0.08 33 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.00 -0.08 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.12 -0.05 41 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.20 -0.07 36 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.30 -0.06 38 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 - 42 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 -0.01 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 -0.03 39 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.04 39 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.04 39 0 12 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 -0.03 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.02 39 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.05 38 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.05 38 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 -0.06 38 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 -0.06 37 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 -0.06 36 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.87 -0.08 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.95 -0.08 36 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 -0.09 34 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 -0.08 34 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 -0.08 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 -0.09 32 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 -0.06 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.51 -0.06 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.75 -0.08 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 2.00 -0.08 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.25 -0.07 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.50 -0.07 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.75 -0.07 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.00 -0.07 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.25 -0.07 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.50 -0.07 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.75 -0.07 63 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.00 -0.07 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.25 -0.07 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.50 -0.07 71 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.75 -0.07 73 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.00 -0.07 75 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.25 -0.07 77 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.50 -0.07 79 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.75 -0.07 81 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 - 39 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 -0.02 39 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 -0.02 39 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.03 39 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 -0.03 39 0 50 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 -0.03 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.05 37 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 -0.05 38 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.05 37 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 -0.06 37 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 -0.06 37 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 -0.07 37 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 -0.08 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 -0.08 36 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 -0.07 37 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.17 -0.07 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.25 -0.08 36 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.33 -0.08 34 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.42 -0.08 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.51 -0.08 34 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.77 -0.06 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.00 -0.08 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.25 -0.07 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.50 -0.07 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.75 -0.07 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.00 -0.07 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.25 -0.07 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.50 -0.07 53 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 - 40 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.16 0.00 40 0 42 0
29SEP27 2.80 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.22 -0.01 39 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 -0.03 39 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 -0.03 39 0 5 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 -0.03 39 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 -0.03 38 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 -0.05 38 0 12 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 -0.04 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.77 -0.06 37 0 14 0
29SEP27 4.10 P 0.00 0.00 0.00 0.84 -0.07 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.99 -0.06 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.06 -0.07 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.13 -0.08 37 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.21 -0.08 37 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.30 -0.07 37 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.37 -0.08 36 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.45 -0.09 35 0 0 0
TOTAL PUT 831 9,892 +739
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$ 91.300
16OCT26 70.00 C 0.00 0.00 0.00 21.30 - 0 0 0 -
16OCT26 71.00 C 0.00 0.00 0.00 20.30 - 0 0 0 -
16OCT26 72.00 C 0.00 0.00 0.00 19.30 - 0 0 0 -
16OCT26 73.00 C 0.00 0.00 0.00 18.30 - 0 0 0 -
16OCT26 74.00 C 0.00 0.00 0.00 17.30 - 0 0 0 -
16OCT26 75.00 C 0.00 0.00 0.00 16.30 +0.84 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 15.30 +0.84 0 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 14.30 +0.84 0 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 13.30 +0.84 0 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 12.30 +0.84 0 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 11.30 +0.84 0 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 10.30 +0.84 0 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 9.30 +0.83 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 8.30 +0.82 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 7.30 +0.79 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 6.30 +0.74 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 5.30 +0.65 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 4.30 +0.51 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 1.30 -0.39 0 0 0 0
16OCT26 91.00 C 0.42 0.52 0.33 0.30 -0.89 0 60 0 0
16OCT26 92.00 C 2.03 2.03 0.42 0.00 -0.82 0 25 15 +5
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.54 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 1 0
16OCT26 95.00 C 0.84 0.84 0.11 0.00 -0.22 0 42 37 +36
16OCT26 96.00 C 0.44 0.44 0.03 0.00 -0.13 0 21 15 +14
16OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 2 0
16OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 7 0
16OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
16OCT26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 101.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 18 +15
16OCT26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 108.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 47 -1
16OCT26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16OCT26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
16OCT26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
16OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
16OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
16OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
23OCT26 70.00 C 0.00 0.00 0.00 21.34 - 0 0 0 -
23OCT26 71.00 C 0.00 0.00 0.00 20.35 - 65 0 0 -
23OCT26 72.00 C 0.00 0.00 0.00 19.35 - 61 0 0 -
23OCT26 73.00 C 0.00 0.00 0.00 18.35 - 57 0 0 -
23OCT26 74.00 C 0.00 0.00 0.00 17.35 - 53 0 0 -
23OCT26 75.00 C 0.00 0.00 0.00 16.36 +0.82 57 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 15.37 +0.81 57 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 14.39 +0.80 58 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 13.41 +0.79 57 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 12.44 +0.76 57 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 11.49 +0.74 57 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 10.55 +0.71 57 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 9.63 +0.67 57 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 8.74 +0.63 57 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 7.88 +0.58 57 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 7.05 +0.53 57 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 6.27 +0.48 57 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 5.53 +0.43 57 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 4.84 +0.36 57 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 4.27 +0.39 59 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 3.65 +0.32 58 0 0 0
23OCT26 91.00 C 4.72 4.72 4.72 3.11 +0.28 58 4 4 +4
23OCT26 92.00 C 0.00 0.00 0.00 2.61 +0.22 57 0 0 0
23OCT26 93.00 C 3.43 3.43 2.28 2.17 +0.16 57 2 3 +2
23OCT26 94.00 C 1.50 1.82 1.50 1.80 +0.12 57 20 20 +10
23OCT26 95.00 C 2.00 2.05 1.43 1.48 +0.09 57 11 21 0
23OCT26 96.00 C 1.95 2.55 1.15 1.25 +0.10 58 58 38 +31
23OCT26 97.00 C 1.00 1.00 1.00 0.99 +0.03 57 3 13 +3
23OCT26 98.00 C 1.59 1.59 0.62 0.81 +0.02 58 18 48 +3
23OCT26 99.00 C 1.00 1.30 1.00 0.64 +0.01 58 5 49 +1
23OCT26 100.00 C 0.81 1.28 0.81 0.50 0.00 57 36 60 0
23OCT26 101.00 C 0.70 1.05 0.53 0.39 -0.01 57 36 87 -2
23OCT26 102.00 C 0.58 0.87 0.58 0.30 -0.01 57 39 35 -1
23OCT26 103.00 C 0.00 0.00 0.00 0.23 -0.01 57 0 31 0
23OCT26 104.00 C 0.58 0.58 0.58 0.18 -0.01 58 15 15 0
23OCT26 105.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 18 0
23OCT26 106.00 C 0.34 0.34 0.34 0.10 -0.01 58 1 15 0
23OCT26 107.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 24 0
23OCT26 108.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 15 0
23OCT26 109.00 C 0.22 0.22 0.22 0.04 -0.01 58 15 100 0
23OCT26 110.00 C 0.16 0.16 0.15 0.03 -0.01 58 18 30 +15
23OCT26 111.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 35 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 28.87 +0.84 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.38 +0.84 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.89 +0.91 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.42 +0.53 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.97 +0.61 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.57 +0.77 62 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 14.24 +0.72 61 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 12.03 +0.67 62 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 9.96 +0.59 62 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 8.08 +0.51 62 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 6.41 +0.42 62 0 27 0
29OCT26 90.00 C 5.60 5.60 5.60 4.98 +0.38 62 3 86 +3
29OCT26 92.50 C 5.18 5.18 5.18 3.78 +0.25 62 1 41 +1
29OCT26 95.00 C 3.20 4.50 2.84 2.82 +0.20 62 14 38 +2
29OCT26 97.50 C 2.88 3.21 1.97 2.01 +0.08 62 13 92 +9
29OCT26 100.00 C 2.15 2.26 1.40 1.47 +0.10 62 17 63 +13
29OCT26 102.50 C 1.72 1.72 1.72 1.01 +0.06 62 1 39 +1
29OCT26 105.00 C 1.10 1.36 1.10 0.68 +0.03 62 8 137 +6
29OCT26 107.50 C 0.85 0.85 0.80 0.45 +0.02 62 2 56 0
29OCT26 110.00 C 0.65 0.70 0.65 0.29 +0.01 62 52 260 +22
29OCT26 112.50 C 0.50 0.50 0.50 0.19 +0.01 62 1 85 -1
29OCT26 115.00 C 0.38 0.38 0.38 0.12 0.00 62 2 74 +2
29OCT26 117.50 C 0.00 0.00 0.00 0.07 0.00 62 0 47 0
29OCT26 120.00 C 0.16 0.16 0.16 0.05 0.00 63 1 134 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 63 0 86 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 64 0 183 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 81 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
27NOV26 62.50 C 0.00 0.00 0.00 29.44 +0.61 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.16 +0.48 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 24.94 +0.73 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.31 +0.37 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.16 +0.29 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.57 +0.66 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.16 +0.26 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.68 +0.53 65 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.98 +0.44 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.44 +0.06 64 0 34 0
27NOV26 87.50 C 0.00 0.00 0.00 10.00 +0.38 64 0 47 0
27NOV26 90.00 C 8.40 8.40 8.40 8.78 +0.36 64 6 68 +6
27NOV26 92.50 C 0.00 0.00 0.00 7.59 +0.37 64 0 120 0
27NOV26 95.00 C 7.87 7.87 7.87 6.58 +0.27 64 6 97 +6
27NOV26 97.50 C 0.00 0.00 0.00 5.75 +0.29 65 0 32 0
27NOV26 100.00 C 4.50 5.00 4.50 4.84 +0.12 64 2 87 +2
27NOV26 102.50 C 0.00 0.00 0.00 4.15 +0.13 65 0 16 0
27NOV26 105.00 C 4.41 4.41 4.41 3.59 +0.12 65 1 19 0
27NOV26 107.50 C 0.00 0.00 0.00 3.04 +0.07 65 0 61 0
27NOV26 110.00 C 0.00 0.00 0.00 2.56 +0.06 65 0 230 0
27NOV26 112.50 C 2.28 2.33 2.28 2.15 +0.04 65 3 43 +3
27NOV26 115.00 C 0.00 0.00 0.00 1.79 +0.02 65 0 78 0
27NOV26 117.50 C 0.00 0.00 0.00 1.50 +0.02 65 0 86 0
27NOV26 120.00 C 0.00 0.00 0.00 1.24 +0.01 65 0 118 0
27NOV26 122.50 C 0.00 0.00 0.00 1.03 0.00 65 0 18 0
27NOV26 125.00 C 0.00 0.00 0.00 0.85 0.00 65 0 538 0
27NOV26 127.50 C 1.25 1.25 1.25 0.70 0.00 65 1 72 0
27NOV26 130.00 C 1.04 1.04 1.04 0.58 0.00 65 15 30 +3
27NOV26 132.50 C 0.00 0.00 0.00 0.47 -0.01 64 0 52 0
30DEC26 60.00 C 0.00 0.00 0.00 32.38 +0.20 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.16 +0.13 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.01 +0.45 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.93 +0.29 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.94 +0.24 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.04 +0.28 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.23 +0.14 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 18.63 +0.07 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.16 +0.55 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.56 +0.57 65 0 0 0
30DEC26 85.00 C 15.60 15.60 14.00 13.97 -0.05 64 2 35 +2
30DEC26 87.50 C 0.00 0.00 0.00 12.76 +0.21 64 0 31 0
30DEC26 90.00 C 13.17 13.17 13.17 11.40 +0.25 64 8 57 +8
30DEC26 92.50 C 10.50 10.50 10.50 10.30 +0.20 64 1 48 +1
30DEC26 95.00 C 0.00 0.00 0.00 9.28 +0.16 64 0 77 0
30DEC26 97.50 C 8.63 8.63 8.63 8.55 +0.34 65 15 61 0
30DEC26 100.00 C 8.64 8.64 8.64 7.71 +0.31 65 15 61 +15
30DEC26 102.50 C 0.00 0.00 0.00 6.84 +0.14 65 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 6.16 +0.13 65 0 196 0
30DEC26 107.50 C 0.00 0.00 0.00 5.50 +0.10 65 0 646 0
30DEC26 110.00 C 0.00 0.00 0.00 4.75 -0.06 64 0 309 0
30DEC26 112.50 C 0.00 0.00 0.00 4.23 +0.01 64 0 28 0
30DEC26 115.00 C 0.00 0.00 0.00 3.76 -0.06 64 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 3.33 -0.06 64 0 23 0
30DEC26 120.00 C 0.00 0.00 0.00 2.95 -0.06 64 0 292 0
30DEC26 122.50 C 0.00 0.00 0.00 2.61 -0.06 64 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 2.31 -0.05 64 0 12 0
30DEC26 127.50 C 0.00 0.00 0.00 2.04 -0.05 64 0 7 0
30DEC26 130.00 C 0.00 0.00 0.00 1.80 -0.05 64 0 9 0
30DEC26 132.50 C 0.00 0.00 0.00 1.59 -0.05 64 0 17 0
30DEC26 135.00 C 2.52 2.52 2.32 1.44 -0.01 64 6 20 +1
30DEC26 137.50 C 0.00 0.00 0.00 1.23 -0.05 64 0 16 0
30DEC26 140.00 C 2.10 2.10 2.10 1.08 -0.05 64 1 28 0
30DEC26 142.50 C 0.00 0.00 0.00 0.95 -0.04 64 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 0.84 -0.01 64 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 0.74 -0.01 64 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 0.65 -0.03 64 0 48 0
30DEC26 152.50 C 0.00 0.00 0.00 0.57 -0.01 64 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 0.50 -0.01 64 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 0.44 -0.01 64 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.38 -0.01 64 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 0.34 -0.01 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 -0.01 64 0 18 0
30DEC26 167.50 C 0.00 0.00 0.00 0.26 -0.01 64 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 0.23 -0.01 64 0 123 0
30DEC26 172.50 C 0.75 0.75 0.62 0.20 -0.01 64 44 229 +14
28JAN27 67.50 C 0.00 0.00 0.00 27.12 - 64 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 25.26 - 64 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 23.49 +0.61 64 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 21.80 +0.58 64 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 20.02 +0.37 63 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 18.69 +0.52 64 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 17.08 +0.28 63 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 15.72 +0.12 63 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 14.69 +0.48 64 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 13.52 +0.45 65 0 15 0
28JAN27 92.50 C 13.50 13.50 13.50 12.44 +0.42 65 2 38 +2
28JAN27 95.00 C 0.00 0.00 0.00 11.45 +0.40 65 0 5 0
28JAN27 97.50 C 0.00 0.00 0.00 10.53 +0.47 65 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.69 +0.36 65 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 8.91 +0.33 65 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 8.20 +0.31 65 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 7.52 +0.26 66 0 27 0
28JAN27 110.00 C 0.00 0.00 0.00 6.64 0.00 64 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 6.07 +0.02 64 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 5.54 +0.02 64 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 5.04 +0.15 64 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 4.59 +0.02 64 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 4.18 +0.02 64 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 3.80 +0.02 64 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 3.45 +0.01 64 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 3.14 +0.02 64 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 2.85 +0.01 64 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 35.53 +0.71 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.55 +0.69 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.63 +0.66 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.80 +0.64 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.03 +0.60 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.35 +0.58 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.76 +0.55 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.24 +0.52 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.84 +0.88 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.93 -0.56 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.54 +0.72 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 18.17 +0.52 65 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 17.07 +0.50 65 0 49 0
30MAR27 92.50 C 0.00 0.00 0.00 16.03 +0.47 65 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 15.06 +0.45 65 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 14.14 +0.43 65 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 13.29 +0.41 66 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 12.49 +0.40 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.74 +0.38 66 0 24 0
30MAR27 107.50 C 12.57 12.57 12.57 11.05 +0.37 66 15 30 0
30MAR27 110.00 C 0.00 0.00 0.00 10.26 +0.49 66 0 18 0
30MAR27 112.50 C 10.69 10.69 10.69 9.46 +0.43 65 17 46 +7
30MAR27 115.00 C 0.00 0.00 0.00 8.98 +0.56 65 0 33 0
30MAR27 117.50 C 0.00 0.00 0.00 8.42 +0.50 65 0 33 0
30MAR27 120.00 C 0.00 0.00 0.00 7.87 +0.17 65 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.46 +0.43 66 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 6.96 +0.17 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.55 +0.30 66 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 6.13 +0.21 66 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 5.73 +0.18 66 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.36 +0.17 66 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.02 +0.16 66 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.69 +0.15 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 4.39 +0.14 66 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.11 +0.14 66 0 22 0
30MAR27 147.50 C 0.00 0.00 0.00 3.84 +0.12 66 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 3.59 +0.11 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.36 +0.11 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.15 +0.11 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.94 +0.09 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.76 +0.10 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.58 +0.09 66 0 16 0
30MAR27 165.00 C 0.00 0.00 0.00 2.34 +0.01 65 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.26 +0.08 65 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 2.12 +0.07 65 0 28 0
30MAR27 172.50 C 0.00 0.00 0.00 1.92 +0.01 65 0 53 0
29JUN27 60.00 C 0.00 0.00 0.00 37.38 -0.35 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.83 -0.17 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.22 -0.21 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.38 -0.18 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.96 +0.01 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.77 +0.24 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.96 +0.30 64 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 26.60 -0.19 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.33 -0.22 64 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 24.12 -0.24 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.06 -0.10 64 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 21.87 -0.19 64 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.75 +0.03 64 0 122 0
29JUN27 92.50 C 0.00 0.00 0.00 20.74 +0.68 67 0 110 0
29JUN27 95.00 C 0.00 0.00 0.00 19.02 -0.11 65 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 18.21 -0.04 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.42 -0.06 65 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 16.49 -0.20 65 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 15.83 +0.80 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.94 +0.25 65 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 14.38 +0.46 65 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.72 +0.36 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 13.08 +0.32 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.52 +0.38 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.95 +0.55 66 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 11.49 +0.38 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.06 +0.61 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.47 +0.33 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.07 +0.27 66 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.70 +0.35 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.30 +0.32 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.85 +0.28 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.57 +0.40 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 38.14 -0.14 66 0 10 0
29SEP27 65.00 C 0.00 0.00 0.00 36.58 -0.25 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.15 -0.30 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.77 -0.20 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.39 +0.51 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.18 +0.55 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.96 +0.54 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.79 +0.52 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.63 -0.12 65 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 26.47 -0.27 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 25.81 +0.47 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.72 +0.36 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 23.82 +0.39 66 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 22.91 +0.31 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.05 +0.45 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.33 +0.42 66 0 21 0
29SEP27 102.50 C 0.00 0.00 0.00 20.45 +0.41 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 19.71 +0.16 66 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.00 +0.39 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.32 +0.30 66 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 17.64 +0.33 66 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 17.12 +0.34 67 0 10 0
29SEP27 117.50 C 0.00 0.00 0.00 16.40 +0.25 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 15.86 +0.32 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.27 +0.31 67 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.28 0.00 65 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 13.87 +0.06 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.23 -0.13 65 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 13.00 +0.14 66 0 1 0
TOTAL CALL 720 10,472 +263
16OCT26 70.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 71.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 72.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 73.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 74.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 32 0
16OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 14 0
16OCT26 87.00 P 0.01 0.01 0.01 0.00 -0.34 0 20 26 +18
16OCT26 88.00 P 0.03 0.03 0.03 0.00 -0.56 0 10 37 0
16OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.87 0 0 5 0
16OCT26 90.00 P 0.03 0.32 0.03 0.00 -1.28 0 74 56 +30
16OCT26 91.00 P 0.08 0.24 0.07 0.00 -1.77 0 5 4 0
16OCT26 92.00 P 0.56 0.56 0.56 0.70 -1.68 0 15 0 0
16OCT26 93.00 P 0.50 0.50 0.39 1.70 -1.40 0 45 0 -4
16OCT26 94.00 P 0.00 0.00 0.00 2.70 -1.20 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 3.70 -1.05 0 0 0 -4
16OCT26 96.00 P 0.00 0.00 0.00 4.70 -0.97 0 0 0 -5
16OCT26 97.00 P 0.00 0.00 0.00 5.70 -0.91 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 6.70 -0.88 0 0 0 -3
16OCT26 99.00 P 8.47 8.47 8.47 7.70 -0.86 0 1 0 -3
16OCT26 100.00 P 0.00 0.00 0.00 8.70 -0.86 0 0 0 -8
16OCT26 101.00 P 0.00 0.00 0.00 9.70 -0.85 0 0 0 -3
16OCT26 102.00 P 0.00 0.00 0.00 10.70 -0.85 0 0 0 -6
16OCT26 103.00 P 0.00 0.00 0.00 11.70 -0.85 0 0 0 -25
16OCT26 104.00 P 0.00 0.00 0.00 12.70 -0.85 0 0 0 -1
16OCT26 105.00 P 0.00 0.00 0.00 13.70 -0.85 0 0 0 -3
16OCT26 106.00 P 0.00 0.00 0.00 14.70 -0.85 0 0 0 -17
16OCT26 107.00 P 13.50 13.50 13.50 15.70 -0.85 0 1 0 -15
16OCT26 108.00 P 13.95 13.95 13.95 16.70 -0.85 0 2 0 -2
16OCT26 109.00 P 0.00 0.00 0.00 17.70 -0.85 0 0 0 0
16OCT26 110.00 P 0.00 0.00 0.00 18.70 -0.85 0 0 0 -3
16OCT26 111.00 P 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 20.70 -0.85 0 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 21.70 -0.85 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 22.70 -0.85 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 23.70 -0.85 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 24.70 -0.85 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 25.70 -0.85 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 26.70 -0.85 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 27.70 -0.85 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 28.70 -0.85 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 29.70 -0.85 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 30.70 -0.85 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 31.70 -0.85 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 32.70 -0.85 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 33.70 -0.85 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 34.70 -0.85 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 35.70 -0.85 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 36.70 -0.85 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 37.70 -0.85 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 38.70 -0.85 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 39.70 -0.85 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
23OCT26 71.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 72.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 73.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
23OCT26 74.00 P 0.11 0.11 0.11 0.01 - 58 15 15 -
23OCT26 75.00 P 0.11 0.11 0.11 0.02 -0.02 60 15 30 +15
23OCT26 76.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.04 -0.05 58 0 0 0
23OCT26 78.00 P 0.12 0.16 0.12 0.06 -0.06 57 25 25 +25
23OCT26 79.00 P 0.00 0.00 0.00 0.09 -0.08 57 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 0.14 -0.11 58 0 0 0
23OCT26 81.00 P 0.19 0.19 0.19 0.20 -0.15 57 1 1 +1
23OCT26 82.00 P 0.50 0.50 0.50 0.29 -0.18 58 15 15 +15
23OCT26 83.00 P 0.00 0.00 0.00 0.39 -0.22 57 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 0.54 -0.27 58 0 0 0
23OCT26 85.00 P 0.60 0.60 0.39 0.72 -0.32 58 5 35 +5
23OCT26 86.00 P 0.00 0.00 0.00 0.94 -0.37 58 0 16 0
23OCT26 87.00 P 0.00 0.00 0.00 1.20 -0.44 58 0 0 0
23OCT26 88.00 P 1.01 1.55 1.01 1.52 -0.50 58 5 11 +5
23OCT26 89.00 P 1.12 1.60 1.12 1.86 -0.57 57 2 2 +1
23OCT26 90.00 P 1.50 2.36 1.38 2.22 -0.65 56 24 42 +2
23OCT26 91.00 P 2.70 2.70 2.70 2.70 -0.68 57 1 16 +1
23OCT26 92.00 P 2.30 2.80 2.30 3.20 -0.74 56 2 64 +2
23OCT26 93.00 P 3.00 3.00 2.40 3.76 -0.79 56 31 33 +31
23OCT26 94.00 P 3.20 3.20 3.20 4.39 -0.78 56 1 3 +1
23OCT26 95.00 P 0.00 0.00 0.00 5.12 -0.78 57 0 28 0
23OCT26 96.00 P 0.00 0.00 0.00 5.86 -0.80 57 0 18 0
23OCT26 97.00 P 4.77 4.77 4.77 6.63 -0.81 57 10 45 0
23OCT26 98.00 P 0.00 0.00 0.00 7.44 -0.82 57 0 15 0
23OCT26 99.00 P 0.00 0.00 0.00 8.27 -0.84 57 0 30 0
23OCT26 100.00 P 6.80 6.80 6.80 9.14 -0.84 57 1 29 +1
23OCT26 101.00 P 0.00 0.00 0.00 10.04 -0.85 57 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 10.95 -0.85 57 0 2 0
23OCT26 103.00 P 0.00 0.00 0.00 11.88 -0.86 57 0 3 0
23OCT26 104.00 P 0.00 0.00 0.00 12.83 -0.85 57 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 14.20 -0.45 80 0 5 0
23OCT26 106.00 P 0.00 0.00 0.00 14.76 -0.86 57 0 4 0
23OCT26 107.00 P 0.00 0.00 0.00 15.74 -0.85 58 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 16.72 -0.86 57 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 17.71 -0.85 57 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 18.70 -0.86 0 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 19.70 -0.85 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 20.70 -0.85 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 21.70 -0.85 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 22.70 -0.85 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 23.70 -0.85 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 24.70 -0.85 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 25.70 -0.85 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 26.70 -0.85 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 27.70 -0.85 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 28.70 -0.85 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 29.70 -0.85 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 30.70 -0.85 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 31.70 -0.85 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 32.70 -0.85 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 33.70 -0.85 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 34.70 -0.85 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 35.70 -0.85 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 36.70 -0.85 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 37.70 -0.85 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29OCT26 65.00 P 0.04 0.08 0.04 0.01 0.00 66 9 57 +6
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 16 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 -0.02 63 0 53 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 -0.04 62 0 38 0
29OCT26 75.00 P 0.30 0.30 0.30 0.19 -0.07 62 1 49 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.36 -0.13 62 0 60 0
29OCT26 80.00 P 0.51 0.85 0.50 0.66 -0.17 62 89 141 -39
29OCT26 82.50 P 0.88 1.18 0.88 1.10 -0.26 62 32 301 +30
29OCT26 85.00 P 1.19 1.23 1.12 1.73 -0.36 63 5 247 +3
29OCT26 87.50 P 1.62 2.00 1.57 2.59 -0.44 63 5 166 -1
29OCT26 90.00 P 2.89 3.23 2.39 3.52 -0.58 61 8 197 -5
29OCT26 92.50 P 3.60 3.60 3.60 4.86 -0.74 61 1 181 0
29OCT26 95.00 P 5.09 5.09 4.52 6.39 -0.61 62 19 184 +1
29OCT26 97.50 P 6.76 7.90 6.60 8.12 -0.96 62 4 39 -1
29OCT26 100.00 P 9.58 9.58 9.58 9.79 -1.21 57 1 93 +1
29OCT26 102.50 P 0.00 0.00 0.00 12.08 -0.79 62 0 62 0
29OCT26 105.00 P 12.20 12.20 12.20 14.21 -1.32 60 1 81 -1
29OCT26 107.50 P 14.30 14.30 14.30 16.84 -0.54 71 2 45 0
29OCT26 110.00 P 0.00 0.00 0.00 19.09 -0.65 69 0 90 0
29OCT26 112.50 P 0.00 0.00 0.00 21.47 -0.68 70 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 24.24 -0.48 87 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.55 -0.55 85 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.29 -0.33 101 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 31.20 -0.85 0 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 33.70 -0.85 0 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 36.20 -0.85 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.70 -0.85 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 41.20 -0.85 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.28 -0.06 65 0 35 0
27NOV26 65.00 P 0.00 0.00 0.00 0.44 -0.09 65 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.65 -0.14 65 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 0.94 -0.18 65 0 73 0
27NOV26 72.50 P 1.43 1.58 1.43 1.34 -0.20 65 2 79 +2
27NOV26 75.00 P 1.88 1.88 1.88 1.84 -0.24 65 1 70 +1
27NOV26 77.50 P 2.15 2.15 2.15 2.43 -0.31 65 2 33 +2
27NOV26 80.00 P 2.61 2.61 2.61 3.13 -0.29 65 1 76 0
27NOV26 82.50 P 3.86 3.86 3.86 3.86 -0.41 64 2 59 0
27NOV26 85.00 P 4.13 4.85 4.13 4.82 -0.44 64 23 79 +23
27NOV26 87.50 P 0.00 0.00 0.00 5.90 -0.49 64 0 39 0
27NOV26 90.00 P 6.00 6.30 5.98 7.13 -0.53 64 3 124 +2
27NOV26 92.50 P 8.72 8.72 8.72 8.49 -0.57 64 1 141 +1
27NOV26 95.00 P 10.21 10.21 10.21 10.03 -0.55 65 15 120 -12
27NOV26 97.50 P 0.00 0.00 0.00 11.46 -0.81 64 0 68 0
27NOV26 100.00 P 12.08 12.08 11.55 13.27 -0.74 65 7 104 +1
27NOV26 102.50 P 0.00 0.00 0.00 15.13 -0.66 65 0 43 0
27NOV26 105.00 P 0.00 0.00 0.00 16.83 -0.90 64 0 60 0
27NOV26 107.50 P 0.00 0.00 0.00 18.87 -1.12 65 0 60 0
27NOV26 110.00 P 0.00 0.00 0.00 21.17 -0.60 68 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 23.11 -0.38 66 0 5 0
27NOV26 115.00 P 0.00 0.00 0.00 25.53 -0.77 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.33 -1.10 64 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.00 -0.67 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.36 -0.59 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 34.35 -0.95 66 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 36.88 -0.81 70 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 39.40 -0.70 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.64 -0.80 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.70 -0.11 64 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.98 -0.14 64 0 79 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 -0.14 64 0 35 0
30DEC26 67.50 P 0.00 0.00 0.00 1.69 -0.25 64 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 2.26 -0.25 65 0 66 0
30DEC26 72.50 P 0.00 0.00 0.00 2.83 -0.32 65 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 3.55 -0.28 65 0 177 0
30DEC26 77.50 P 0.00 0.00 0.00 4.29 -0.31 64 0 62 0
30DEC26 80.00 P 0.00 0.00 0.00 5.14 -0.29 64 0 61 0
30DEC26 82.50 P 5.47 5.54 5.09 6.09 -0.41 64 60 173 +60
30DEC26 85.00 P 6.49 6.54 6.11 7.16 -0.46 64 25 304 +25
30DEC26 87.50 P 7.50 7.53 7.01 8.34 -0.49 64 155 261 +153
30DEC26 90.00 P 0.00 0.00 0.00 9.63 -0.52 64 0 252 0
30DEC26 92.50 P 10.17 10.17 9.79 11.02 -0.54 64 30 239 +30
30DEC26 95.00 P 0.00 0.00 0.00 12.51 -0.58 64 0 280 0
30DEC26 97.50 P 0.00 0.00 0.00 14.38 -0.20 66 0 372 0
30DEC26 100.00 P 0.00 0.00 0.00 15.79 -0.48 65 0 209 0
30DEC26 102.50 P 0.00 0.00 0.00 17.25 -0.54 64 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 19.12 -0.62 64 0 180 0
30DEC26 107.50 P 0.00 0.00 0.00 21.34 -0.49 66 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 23.27 -0.25 67 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 25.56 -0.48 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.37 -0.74 68 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 29.55 -0.61 69 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.90 +0.13 71 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.20 -0.25 72 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 35.95 -0.78 69 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 38.62 -0.32 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.44 -0.33 69 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.24 -0.99 64 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.13 -0.27 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.37 -0.79 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.66 -0.85 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.14 -0.27 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.63 -0.61 73 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 56.47 -1.31 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.90 -1.22 64 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.34 -1.11 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.79 -0.86 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.26 -1.04 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.73 -1.02 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.22 -0.85 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.70 -0.85 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.20 -0.85 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.70 -0.85 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.20 -0.85 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 2.80 - 65 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 3.43 - 65 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 4.18 -0.19 65 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 4.88 -0.30 65 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 5.73 -0.34 64 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 6.67 -0.38 64 0 5 0
28JAN27 82.50 P 0.00 0.00 0.00 7.71 -0.42 64 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 8.84 -0.45 64 0 8 0
28JAN27 87.50 P 0.00 0.00 0.00 10.07 -0.47 64 0 15 0
28JAN27 90.00 P 10.59 10.59 10.59 11.39 -0.50 64 15 38 0
28JAN27 92.50 P 0.00 0.00 0.00 12.79 -0.53 64 0 8 0
28JAN27 95.00 P 0.00 0.00 0.00 14.28 -0.55 64 0 5 0
28JAN27 97.50 P 14.42 14.42 14.42 15.79 -0.20 64 15 41 +15
28JAN27 100.00 P 0.00 0.00 0.00 17.81 +0.07 66 0 35 0
28JAN27 102.50 P 0.00 0.00 0.00 19.52 +0.07 66 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 21.35 +0.14 67 0 15 0
28JAN27 107.50 P 0.00 0.00 0.00 23.19 +0.12 67 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 24.54 -0.62 64 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 26.40 -0.67 64 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 28.40 -0.68 64 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 30.41 -0.67 64 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 32.42 -0.70 64 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 34.53 -0.72 64 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 37.40 +0.01 69 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 38.80 -0.73 64 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 41.83 +0.07 70 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 43.22 -1.12 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.82 -0.15 66 0 49 0
30MAR27 62.50 P 0.00 0.00 0.00 3.43 -0.14 66 0 20 0
30MAR27 65.00 P 0.00 0.00 0.00 4.09 -0.19 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.87 -0.19 66 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.65 -0.24 66 0 3 0
30MAR27 72.50 P 6.20 6.20 6.10 6.53 -0.22 66 2 32 0
30MAR27 75.00 P 0.00 0.00 0.00 7.34 -0.26 65 0 18 0
30MAR27 77.50 P 0.00 0.00 0.00 8.33 -0.33 65 0 15 0
30MAR27 80.00 P 9.20 9.20 9.20 9.34 -0.43 64 12 83 +12
30MAR27 82.50 P 0.00 0.00 0.00 10.56 -0.39 65 0 60 0
30MAR27 85.00 P 11.28 11.78 10.90 11.79 -0.41 65 4 60 +1
30MAR27 87.50 P 0.00 0.00 0.00 13.08 -0.44 64 0 25 0
30MAR27 90.00 P 13.38 14.25 13.18 14.45 -0.45 65 4 24 +1
30MAR27 92.50 P 0.00 0.00 0.00 15.88 -0.48 65 0 17 0
30MAR27 95.00 P 0.00 0.00 0.00 17.38 -0.47 65 0 826 0
30MAR27 97.50 P 17.66 18.86 17.66 19.02 -0.40 65 25 56 +25
30MAR27 100.00 P 0.00 0.00 0.00 20.63 +0.19 65 0 34 0
30MAR27 102.50 P 0.00 0.00 0.00 22.45 -0.03 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 24.32 +0.06 66 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 25.68 -0.56 65 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.89 -0.16 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.35 -0.43 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.23 -0.64 65 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.12 -0.55 65 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.07 -0.59 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.10 -0.62 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.13 -0.82 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.16 -0.87 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.21 -0.94 65 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.36 -0.79 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.20 -0.16 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.31 -0.13 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.52 -0.04 68 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 54.72 -0.26 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 57.04 -0.14 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.56 -0.87 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.82 -0.90 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 63.09 -0.92 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.37 -0.91 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.71 -0.85 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.05 -0.80 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 72.40 -0.77 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.75 -0.83 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.10 -0.79 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.48 -0.80 65 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 81.88 -0.81 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.03 -0.07 67 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 5.76 -0.15 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.59 -0.15 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.41 -0.34 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.32 -0.29 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.35 -0.37 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.25 -0.28 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 11.37 -0.29 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 12.53 -0.34 65 0 48 0
29JUN27 82.50 P 0.00 0.00 0.00 13.75 -0.34 65 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 15.05 -0.49 64 0 54 0
29JUN27 87.50 P 0.00 0.00 0.00 16.38 -0.43 64 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 17.89 -0.46 65 0 1,094 0
29JUN27 92.50 P 0.00 0.00 0.00 19.36 -0.37 65 0 147 0
29JUN27 95.00 P 0.00 0.00 0.00 20.90 -0.41 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 22.48 -0.47 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.10 -0.46 65 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 25.78 -0.46 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 27.35 -0.50 65 0 15 0
29JUN27 107.50 P 27.78 27.78 27.78 29.10 -0.53 65 15 25 +15
29JUN27 110.00 P 0.00 0.00 0.00 31.19 -0.01 66 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 33.10 -0.05 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.88 -0.09 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 36.84 -0.14 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.78 -0.03 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 40.69 -0.01 66 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 42.77 -0.09 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 44.45 -0.44 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 46.53 -0.20 66 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 48.84 -0.15 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 50.62 -0.44 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.03 -0.12 67 0 0 0
29JUN27 140.00 P 54.00 54.00 54.00 55.14 -0.01 67 1 3 +1
29SEP27 62.50 P 0.00 0.00 0.00 7.55 -0.33 66 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 8.39 -0.41 65 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 9.37 -0.42 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.33 -0.53 65 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 11.39 -0.54 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.59 -0.43 65 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 13.71 -0.42 64 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 15.05 -0.33 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.21 -0.49 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.74 -0.55 64 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 19.24 -0.34 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 20.59 -0.34 65 0 16 0
29SEP27 92.50 P 21.23 21.23 21.23 21.87 -0.58 64 2 2 +2
29SEP27 95.00 P 0.00 0.00 0.00 23.65 -0.51 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.14 -0.50 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.85 -0.45 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.52 -0.54 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.20 -0.33 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 31.94 -0.60 65 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 33.78 -0.56 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 35.69 -0.50 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.47 -0.51 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.53 -0.02 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 41.53 +0.03 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.09 -0.35 65 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.32 -0.07 66 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.96 -0.41 65 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.31 -0.17 66 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 50.86 -0.92 65 0 0 0
TOTAL PUT 925 12,416 +406
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$ 3.005
29OCT26 2.10 C 0.00 0.00 0.00 0.91 +0.05 89 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.81 +0.05 78 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.72 +0.05 69 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.62 +0.05 59 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.52 +0.05 49 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.25 +0.05 37 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.16 +0.03 31 0 32 0
29OCT26 2.96 C 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.06 +0.02 36 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 110 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
27NOV26 2.96 C 0.20 0.20 0.20 0.19 +0.03 39 5 0 -5
27NOV26 3.06 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.08 +0.02 40 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.06 +0.01 41 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.04 +0.01 40 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.03 +0.01 41 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.02 +0.01 41 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 +0.06 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.66 +0.04 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.42 +0.04 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.19 +0.01 37 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.16 +0.02 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.13 +0.01 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.10 +0.01 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.08 +0.01 39 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.06 0.00 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.05 +0.01 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.04 +0.01 40 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.03 +0.01 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 36 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 38 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 53 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 61 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 69 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 76 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 88 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 93 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 104 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 0.98 +0.06 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.89 +0.05 44 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.73 +0.05 41 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.65 +0.05 40 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.46 +0.04 39 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.35 +0.03 38 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.30 +0.02 37 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.26 +0.02 38 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.23 +0.02 38 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.19 +0.01 37 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.17 +0.01 38 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.14 +0.01 37 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.13 +0.02 39 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.10 0.00 37 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.09 +0.01 38 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.08 +0.01 38 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.07 +0.01 39 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.06 +0.01 39 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.05 +0.01 39 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 38 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 33 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 35 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 38 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 46 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 50 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 60 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.05 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 +0.05 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.73 +0.03 41 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.68 +0.07 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.61 +0.05 41 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.55 +0.05 40 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.50 +0.04 40 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.41 +0.04 40 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.34 +0.03 40 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.27 +0.02 40 0 36 0
29JUN27 3.54 C 0.00 0.00 0.00 0.24 +0.01 40 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.21 +0.01 39 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.19 +0.01 39 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.18 +0.02 40 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.16 +0.02 40 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.14 +0.01 40 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.13 +0.01 40 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.11 +0.01 40 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.01 40 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.08 +0.01 40 0 66 0
TOTAL CALL 5 42,725 -5
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.77 P 0.02 0.02 0.02 0.01 -0.01 35 7 57 0
29OCT26 2.87 P 0.03 0.03 0.03 0.03 -0.02 36 5 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.06 -0.02 36 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.11 -0.03 35 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.26 -0.04 39 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.36 -0.04 49 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.45 -0.04 57 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.55 -0.04 65 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.64 -0.04 72 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.74 -0.05 80 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.83 -0.05 86 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.93 -0.05 93 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.03 -0.05 100 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.12 -0.04 106 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.22 -0.04 112 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.31 -0.05 118 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.41 -0.05 123 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.02 0.00 44 0 111 0
27NOV26 2.58 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.10 -0.01 40 0 198 0
27NOV26 2.96 P 0.14 0.14 0.14 0.14 -0.01 41 60 115 +14
27NOV26 3.06 P 0.00 0.00 0.00 0.19 -0.02 40 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.24 -0.03 37 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.32 -0.03 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.40 -0.03 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.48 -0.03 45 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.57 -0.04 47 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.75 -0.04 52 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.83 -0.05 51 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.93 -0.05 55 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.03 -0.05 59 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.12 -0.05 62 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.22 -0.05 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.31 -0.05 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.41 -0.05 72 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.01 -0.01 38 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.04 0.00 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.05 -0.01 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.08 -0.01 40 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.10 -0.02 38 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 -0.01 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.18 -0.02 38 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.23 -0.02 38 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.28 -0.05 36 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.35 -0.04 38 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.43 -0.04 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.50 -0.05 40 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.59 -0.04 42 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.67 -0.04 43 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.76 -0.05 44 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.85 -0.03 47 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.93 -0.05 43 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.04 -0.05 50 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.13 -0.04 53 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.22 -0.05 52 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 -0.05 54 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 -0.05 57 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.50 -0.04 59 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.60 -0.04 61 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.69 -0.04 64 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.79 -0.04 66 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.03 -0.04 71 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.27 -0.04 77 0 1,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.51 -0.04 81 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.75 -0.04 86 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 2.99 -0.04 90 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.22 -0.05 94 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.46 -0.04 98 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.70 -0.04 101 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.94 -0.04 105 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.18 -0.04 108 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.42 -0.04 112 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.66 -0.04 115 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.90 -0.05 118 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.14 -0.04 121 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.38 -0.05 124 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.61 -0.03 127 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.85 -0.03 129 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.09 -0.03 132 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.33 -0.03 135 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.57 -0.03 137 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.07 -0.01 39 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.09 -0.02 38 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.12 -0.01 39 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.15 -0.02 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.18 -0.03 38 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.22 -0.03 38 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.27 -0.03 38 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.32 -0.03 38 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.38 -0.03 38 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.44 -0.04 39 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.51 -0.03 39 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.57 -0.04 38 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.66 -0.03 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.72 -0.05 39 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.81 -0.05 41 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.88 -0.05 40 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.97 -0.06 41 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.06 -0.04 41 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.14 -0.06 41 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.32 -0.06 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 -0.06 42 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.50 -0.05 44 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.60 -0.05 46 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.69 -0.05 47 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.79 -0.05 49 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.03 -0.05 53 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.27 -0.05 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.51 -0.05 60 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.75 -0.05 63 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 2.99 -0.05 66 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.22 -0.05 69 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.46 -0.05 72 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.70 -0.05 75 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 3.94 -0.05 77 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.18 -0.05 80 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.42 -0.05 82 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 0.00 41 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.09 -0.01 39 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.12 -0.01 40 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.15 -0.01 40 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.18 -0.01 40 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.22 -0.01 40 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.25 -0.02 39 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.30 -0.02 39 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.34 -0.03 39 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.39 -0.03 39 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.45 -0.04 39 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.51 -0.04 39 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.58 -0.03 40 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.65 -0.03 41 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.72 -0.03 40 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.87 -0.03 41 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.94 -0.04 41 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.10 -0.04 41 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.27 -0.05 42 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 -0.05 42 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 -0.05 42 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.52 -0.06 42 0 0 0
TOTAL PUT 72 62,924 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 108.800
16OCT26 84.00 C 0.00 0.00 0.00 24.80 +2.01 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 23.80 +2.03 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 22.80 +2.03 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 21.80 +2.33 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 20.80 +2.03 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 19.80 +2.22 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 18.80 +2.24 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 17.80 +2.03 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 16.80 +2.03 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 15.80 +1.99 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 14.80 +2.20 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 13.80 +2.39 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 12.80 +2.08 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 11.80 +2.11 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 10.80 +2.17 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 9.80 +2.17 0 0 0 0
16OCT26 100.00 C 8.51 8.51 8.51 8.80 +2.19 0 2 0 -3
16OCT26 101.00 C 0.00 0.00 0.00 7.80 +2.21 0 0 0 -30
16OCT26 102.00 C 0.00 0.00 0.00 6.80 +2.21 0 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 5.80 +2.16 0 0 0 -30
16OCT26 104.00 C 6.48 6.48 4.54 4.80 +2.05 0 2 0 -106
16OCT26 105.00 C 4.80 4.96 3.79 3.80 +1.83 0 46 0 -783
16OCT26 106.00 C 3.00 4.60 2.80 2.80 +1.47 0 164 1 -408
16OCT26 107.00 C 1.81 3.90 1.47 1.80 +0.97 0 183 0 -1,149
16OCT26 108.00 C 1.20 2.60 0.51 0.80 +0.32 0 806 0 -684
16OCT26 109.00 C 0.90 1.70 0.02 0.00 -0.26 0 973 2,515 +25
16OCT26 110.00 C 0.40 1.08 0.01 0.00 -0.13 0 2,481 2,527 +505
16OCT26 111.00 C 0.16 0.55 0.01 0.00 -0.06 0 811 1,481 +144
16OCT26 112.00 C 0.10 0.24 0.01 0.00 -0.03 0 745 1,431 +387
16OCT26 113.00 C 0.07 0.07 0.01 0.00 -0.01 0 72 474 -55
16OCT26 114.00 C 0.04 0.05 0.01 0.00 -0.01 0 52 284 0
16OCT26 115.00 C 0.02 0.03 0.01 0.00 -0.01 0 27 829 0
16OCT26 116.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 461 -1
16OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
16OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
16OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
16OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 990 0
16OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
16OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
16OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 22.86 - 61 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 22.00 +2.53 87 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 20.87 +2.10 60 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 20.01 +2.43 80 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 18.88 +2.32 58 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 17.86 +2.09 44 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 17.01 +2.24 69 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 15.86 +2.05 38 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 14.86 +2.26 34 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 13.86 +2.35 31 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 12.87 +2.15 36 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 11.88 +2.19 36 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 10.89 +2.24 35 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 9.92 +2.05 36 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 8.96 +1.92 36 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 8.02 +1.83 36 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 7.10 +1.72 36 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 6.28 +1.67 37 0 0 0
23OCT26 104.00 C 5.28 5.28 5.28 5.28 +1.37 33 1 33 +1
23OCT26 105.00 C 5.66 6.00 4.40 4.55 +1.28 35 1,014 1,002 -13
23OCT26 106.00 C 4.85 5.38 4.22 3.76 +1.06 33 19 73 -3
23OCT26 107.00 C 4.07 4.50 2.98 3.20 +1.00 35 1,007 1,481 -16
23OCT26 108.00 C 3.33 3.80 2.42 2.61 +0.84 35 63 220 -8
23OCT26 109.00 C 3.00 3.15 1.90 2.04 +0.64 35 628 594 +471
23OCT26 110.00 C 2.30 2.58 1.48 1.61 +0.52 35 877 422 +237
23OCT26 111.00 C 1.74 2.20 1.16 1.25 +0.41 35 965 990 +756
23OCT26 112.00 C 1.44 1.67 0.88 0.95 +0.32 35 571 559 +333
23OCT26 113.00 C 1.13 1.30 0.68 0.71 +0.24 35 812 782 +481
23OCT26 114.00 C 0.86 1.05 0.51 0.53 +0.18 35 251 254 -37
23OCT26 115.00 C 0.60 0.80 0.37 0.38 +0.13 35 314 620 +225
23OCT26 116.00 C 0.60 0.62 0.28 0.28 +0.10 36 87 172 +43
23OCT26 117.00 C 0.34 0.50 0.22 0.19 +0.06 36 78 200 +40
23OCT26 118.00 C 0.36 0.37 0.18 0.13 +0.04 36 40 148 +15
23OCT26 119.00 C 0.21 0.28 0.19 0.09 +0.03 36 10 112 +10
23OCT26 120.00 C 0.19 0.23 0.10 0.06 +0.02 36 547 736 +414
23OCT26 121.00 C 0.14 0.15 0.14 0.04 +0.01 36 5 56 +5
23OCT26 122.00 C 0.10 0.10 0.09 0.03 +0.01 37 53 140 +21
23OCT26 123.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 35 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
23OCT26 126.00 C 0.04 0.04 0.04 0.01 0.00 40 5 92 +5
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 130.00 C 0.01 0.01 0.01 0.01 0.00 48 100 100 +100
29OCT26 42.00 C 0.00 0.00 0.00 66.85 +1.24 148 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 66.13 +2.68 248 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 65.11 +2.66 239 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 64.14 +2.68 238 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 63.13 +2.67 231 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.87 +2.41 158 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 61.13 +2.67 220 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 60.66 +3.20 262 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 59.65 +3.19 256 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 56.64 +2.67 199 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 54.25 +2.78 198 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 51.41 +2.44 136 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.87 +2.40 90 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 46.38 +2.40 100 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.25 +2.77 154 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.15 +3.17 168 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.26 +2.77 135 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.98 +2.99 138 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.66 +3.08 137 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.41 +2.41 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.16 +2.66 93 0 5 0
29OCT26 82.50 C 27.75 27.75 27.45 27.14 +3.14 107 120 95 -110
29OCT26 85.00 C 0.00 0.00 0.00 24.17 +2.40 78 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.69 +2.67 71 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 19.46 +2.49 74 0 442 0
29OCT26 92.50 C 0.00 0.00 0.00 16.45 +1.92 40 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 14.02 +2.28 40 0 675 0
29OCT26 97.50 C 0.00 0.00 0.00 11.63 +1.85 38 0 308 0
29OCT26 100.00 C 10.35 11.20 9.10 9.17 +1.53 33 716 4,541 -703
29OCT26 102.50 C 7.69 7.69 7.69 7.44 +1.69 41 1 2,467 0
29OCT26 105.00 C 5.88 6.73 5.18 5.21 +1.05 35 200 8,287 -126
29OCT26 107.50 C 4.00 5.02 3.55 3.69 +0.82 35 307 6,620 +203
29OCT26 110.00 C 2.82 3.55 2.38 2.49 +0.59 36 426 16,622 -15
29OCT26 112.50 C 1.67 2.39 1.50 1.60 +0.40 36 565 13,603 +112
29OCT26 115.00 C 1.37 1.56 0.94 1.00 +0.28 37 742 14,099 -71
29OCT26 117.50 C 0.95 1.00 0.58 0.59 +0.18 37 854 6,813 +219
29OCT26 120.00 C 0.52 0.60 0.37 0.32 +0.09 37 1,012 15,905 +279
29OCT26 122.50 C 0.39 0.39 0.24 0.17 +0.05 37 98 16,642 +9
29OCT26 125.00 C 0.22 0.25 0.16 0.08 +0.02 37 106 21,478 +9
29OCT26 127.50 C 0.07 0.16 0.07 0.04 +0.01 37 47 4,243 -1
29OCT26 130.00 C 0.10 0.11 0.08 0.02 0.00 38 239 10,442 -78
29OCT26 132.50 C 0.07 0.07 0.06 0.01 0.00 38 22 4,479 -10
29OCT26 135.00 C 0.04 0.05 0.04 0.01 0.00 42 17 12,815 +5
29OCT26 137.50 C 0.04 0.04 0.04 0.01 0.00 45 6 2,997 -6
29OCT26 140.00 C 0.06 0.06 0.02 0.01 0.00 48 544 8,478 -3
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,759 0
29OCT26 145.00 C 0.02 0.02 0.02 0.01 0.00 54 5 4,582 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11,080 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,269 0
29OCT26 157.50 C 0.02 0.02 0.02 0.01 0.00 68 7 983 -7
29OCT26 160.00 C 0.02 0.02 0.02 0.01 0.00 70 1 4,223 -1
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 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 91 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 104 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 106 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 67.54 +1.93 161 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 66.63 +3.07 161 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 65.11 +2.54 122 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 64.58 +3.07 152 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 63.50 +2.92 144 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 62.07 +2.53 108 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 61.58 +3.08 141 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 60.66 +3.17 141 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 59.65 +3.10 137 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.64 +2.54 100 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 54.63 +3.02 121 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.51 +2.54 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 49.57 +2.94 105 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 47.15 +3.01 101 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.44 +2.79 87 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.17 +3.01 89 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.65 +3.00 82 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.98 +2.87 71 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 34.66 +2.58 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.76 +2.76 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.84 +3.33 65 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 27.15 +2.65 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.66 +2.86 50 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 22.65 +3.20 54 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.08 +2.05 48 0 3 0
27NOV26 92.50 C 0.00 0.00 0.00 17.59 +1.70 43 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 15.74 +1.90 45 0 96 0
27NOV26 97.50 C 0.00 0.00 0.00 13.63 +1.70 43 0 428 0
27NOV26 100.00 C 12.74 12.74 11.60 11.77 +1.59 43 5 1,847 +3
27NOV26 102.50 C 0.00 0.00 0.00 10.04 +1.44 42 0 899 0
27NOV26 105.00 C 9.33 9.50 9.33 8.33 +1.15 41 5 3,314 +2
27NOV26 107.50 C 6.95 6.95 6.95 7.01 +1.08 41 2 6,516 0
27NOV26 110.00 C 6.15 6.80 5.61 5.75 +0.90 41 281 16,469 -63
27NOV26 112.50 C 5.39 5.50 4.63 4.64 +0.72 41 78 4,726 -5
27NOV26 115.00 C 4.53 4.55 3.81 3.93 +0.79 42 261 11,659 -234
27NOV26 117.50 C 3.53 3.63 3.10 3.20 +0.71 42 414 2,374 -69
27NOV26 120.00 C 2.90 3.11 2.53 2.56 +0.60 42 1,227 26,556 -148
27NOV26 122.50 C 2.37 2.52 2.08 2.02 +0.50 42 167 11,276 +2
27NOV26 125.00 C 1.86 2.05 1.69 1.58 +0.41 42 233 21,477 -88
27NOV26 127.50 C 1.60 1.64 1.37 1.22 +0.33 42 65 5,654 -45
27NOV26 130.00 C 1.20 1.35 1.10 0.94 +0.26 42 152 7,603 -27
27NOV26 132.50 C 1.04 1.12 0.90 0.71 +0.20 42 133 4,155 +43
27NOV26 135.00 C 0.90 0.90 0.71 0.54 +0.16 42 126 9,253 +68
27NOV26 137.50 C 0.68 0.68 0.60 0.40 +0.12 42 93 3,353 -37
27NOV26 140.00 C 0.54 0.60 0.50 0.30 +0.10 42 409 4,780 -197
27NOV26 142.50 C 0.48 0.48 0.47 0.22 +0.07 42 10 2,608 0
27NOV26 145.00 C 0.32 0.32 0.32 0.16 +0.05 42 1 3,599 +1
27NOV26 147.50 C 0.35 0.35 0.28 0.12 +0.04 42 4 4,570 -2
27NOV26 150.00 C 0.25 0.25 0.25 0.09 +0.03 42 1 4,049 0
27NOV26 152.50 C 0.29 0.29 0.21 0.06 +0.02 42 11 1,144 +7
27NOV26 155.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 3,909 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 743 0
27NOV26 160.00 C 0.15 0.15 0.15 0.03 +0.02 43 8 7,098 +8
27NOV26 162.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,531 0
27NOV26 165.00 C 0.11 0.11 0.11 0.01 0.00 41 10 3,670 +10
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 582 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 363 0
27NOV26 177.50 C 0.05 0.05 0.05 0.01 0.00 48 7 282 +7
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 494 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 67.54 +1.93 115 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 66.63 +2.91 116 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 65.70 +3.06 116 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 64.96 +3.20 122 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 63.50 +2.79 102 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 62.07 +2.52 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.58 +3.08 101 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.66 +3.02 101 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.65 +3.04 98 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 56.71 +2.56 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 54.63 +2.90 86 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.95 +2.82 73 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.57 +2.80 73 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 47.15 +2.93 71 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 44.44 +2.55 58 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 42.17 +2.64 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.65 +2.58 57 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 37.82 +3.24 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.67 +2.59 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.27 +2.57 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.31 +2.51 52 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 28.10 +2.89 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 25.76 +2.94 49 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 22.65 +1.33 38 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 20.89 +1.68 42 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 18.52 +1.47 39 0 918 0
30DEC26 95.00 C 17.81 17.81 17.81 17.03 +1.71 42 2 4,806 0
30DEC26 97.50 C 0.00 0.00 0.00 14.98 +1.42 40 0 3,033 0
30DEC26 100.00 C 0.00 0.00 0.00 13.25 +1.32 40 0 3,784 0
30DEC26 102.50 C 12.13 12.62 11.80 11.80 +1.44 41 4 1,917 -3
30DEC26 105.00 C 10.50 10.50 10.50 10.20 +1.19 40 3 7,015 0
30DEC26 107.50 C 9.21 10.00 9.21 8.84 +1.03 40 30 3,448 -30
30DEC26 110.00 C 8.48 8.66 7.66 7.69 +0.95 40 1,050 5,561 +933
30DEC26 112.50 C 0.00 0.00 0.00 6.67 +0.91 40 0 4,992 0
30DEC26 115.00 C 5.99 6.40 5.70 5.76 +0.86 40 134 9,215 +89
30DEC26 117.50 C 5.18 5.60 5.17 4.94 +0.80 40 140 10,893 +30
30DEC26 120.00 C 4.31 4.85 4.20 4.19 +0.71 40 474 26,910 +119
30DEC26 122.50 C 3.99 4.16 3.61 3.53 +0.61 40 72 5,770 -31
30DEC26 125.00 C 3.30 3.62 3.25 2.96 +0.53 40 611 9,593 +298
30DEC26 127.50 C 2.91 3.07 2.68 2.47 +0.46 40 94 9,632 -82
30DEC26 130.00 C 2.55 2.64 2.28 2.05 +0.39 40 127 19,591 +30
30DEC26 132.50 C 2.20 2.31 2.06 1.70 +0.33 40 67 6,863 +25
30DEC26 135.00 C 1.94 2.00 1.80 1.40 +0.28 40 107 18,011 0
30DEC26 137.50 C 1.68 1.70 1.68 1.15 +0.24 40 7 4,544 0
30DEC26 140.00 C 1.42 1.42 1.24 0.94 +0.20 40 16 19,998 +1
30DEC26 142.50 C 1.25 1.25 1.14 0.76 +0.16 40 42 2,033 -40
30DEC26 145.00 C 0.98 1.07 0.98 0.62 +0.14 40 14 15,642 +7
30DEC26 147.50 C 0.85 0.85 0.85 0.50 +0.11 40 4 5,292 0
30DEC26 150.00 C 0.76 0.76 0.76 0.40 +0.09 40 508 11,404 +203
30DEC26 152.50 C 0.00 0.00 0.00 0.32 +0.07 40 0 1,572 0
30DEC26 155.00 C 0.00 0.00 0.00 0.26 +0.06 40 0 3,194 0
30DEC26 157.50 C 0.00 0.00 0.00 0.21 +0.05 40 0 963 0
30DEC26 160.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 5,804 0
30DEC26 162.50 C 0.00 0.00 0.00 0.13 +0.03 40 0 1,854 0
30DEC26 165.00 C 0.35 0.36 0.35 0.11 +0.03 40 16 10,842 +16
30DEC26 167.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 3,396 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 21,174 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 1,691 0
30DEC26 175.00 C 0.24 0.24 0.24 0.04 +0.01 40 1 826 +1
30DEC26 177.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 10,771 0
30DEC26 180.00 C 0.20 0.20 0.20 0.02 +0.01 39 1,002 12,368 -1,002
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 1 583 -1
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 1 969 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
30DEC26 195.00 C 0.13 0.13 0.13 0.01 0.00 42 2 1,591 -2
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 989 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 495 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,788 0
28JAN27 42.00 C 0.00 0.00 0.00 68.23 +2.62 115 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 67.06 +3.34 108 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 66.24 +3.60 110 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 65.11 +3.35 104 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 64.11 +3.40 102 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 62.91 +3.36 94 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 61.71 +3.16 86 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 60.81 +3.17 87 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 60.12 +3.51 93 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 57.66 +3.51 88 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 54.97 +3.24 78 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 52.67 +3.54 78 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 50.28 +3.51 75 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 47.62 +3.33 67 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 45.38 +3.48 67 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 42.80 +3.27 62 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 40.55 +3.40 61 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 38.14 +3.35 58 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 35.70 +3.27 55 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 33.39 +3.24 53 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 31.02 +3.12 50 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 28.71 +2.95 48 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 26.47 +2.80 46 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 24.30 +2.65 45 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 22.22 +2.54 44 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 20.24 +2.50 43 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 18.35 +1.87 42 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 16.20 +1.40 40 0 71 0
28JAN27 100.00 C 0.00 0.00 0.00 14.54 +1.31 40 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 13.01 +1.27 39 0 200 0
28JAN27 105.00 C 12.15 12.15 12.15 11.60 +1.17 39 30 953 +30
28JAN27 107.50 C 11.11 11.11 10.66 10.31 +1.08 39 64 2,348 +28
28JAN27 110.00 C 9.98 9.98 9.43 9.12 +0.99 39 33 4,798 +33
28JAN27 112.50 C 8.56 8.56 8.56 8.08 +0.96 39 7 365 0
28JAN27 115.00 C 7.48 7.65 7.05 7.05 +0.83 39 61 2,232 +31
28JAN27 117.50 C 6.76 6.77 6.23 6.28 +0.87 40 41 700 +37
28JAN27 120.00 C 6.29 6.29 5.50 5.50 +0.80 40 101 1,153 +98
28JAN27 122.50 C 5.28 5.29 4.86 4.83 +0.77 40 30 3,439 +30
28JAN27 125.00 C 4.63 4.66 4.29 4.19 +0.69 40 73 615 +73
28JAN27 127.50 C 0.00 0.00 0.00 3.62 +0.61 40 0 543 0
28JAN27 130.00 C 3.49 3.83 3.37 3.12 +0.54 40 364 779 +228
28JAN27 132.50 C 3.38 3.38 3.38 2.68 +0.48 40 16 881 +16
28JAN27 135.00 C 2.79 2.96 2.58 2.30 +0.42 40 178 879 +178
28JAN27 137.50 C 2.42 2.58 2.28 1.97 +0.38 40 608 944 +181
28JAN27 140.00 C 2.15 2.31 2.04 1.68 +0.33 40 990 2,015 +874
28JAN27 142.50 C 1.86 2.05 1.83 1.43 +0.29 40 637 750 +547
28JAN27 145.00 C 1.80 1.85 1.64 1.21 +0.25 40 124 440 +124
28JAN27 147.50 C 1.44 1.58 1.44 1.03 +0.22 40 47 441 +2
28JAN27 150.00 C 1.34 1.40 1.25 0.87 +0.19 40 57 248 +54
28JAN27 152.50 C 1.20 1.30 1.20 0.73 +0.16 39 66 138 +66
28JAN27 155.00 C 0.00 0.00 0.00 0.62 +0.14 40 0 43 0
28JAN27 157.50 C 0.00 0.00 0.00 0.52 +0.12 39 0 0 0
28JAN27 160.00 C 0.88 0.88 0.88 0.43 +0.10 39 1 68 +1
28JAN27 162.50 C 0.00 0.00 0.00 0.36 +0.08 39 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.30 +0.07 39 0 40 0
28JAN27 167.50 C 0.00 0.00 0.00 0.25 +0.06 39 0 126 0
28JAN27 170.00 C 0.00 0.00 0.00 0.21 +0.05 39 0 21 0
28JAN27 172.50 C 0.53 0.53 0.53 0.18 +0.05 40 6 46 +6
28JAN27 175.00 C 0.00 0.00 0.00 0.15 +0.04 40 0 71 0
28JAN27 177.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 65 0
28JAN27 180.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 10 0
28JAN27 182.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 124 0
28JAN27 185.00 C 0.28 0.28 0.28 0.07 +0.02 39 7 9 +7
30MAR27 42.00 C 0.00 0.00 0.00 68.26 +2.65 88 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 67.26 +3.46 86 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 66.40 +3.60 86 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 65.30 +3.46 82 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 64.50 +3.60 84 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 63.33 +3.44 79 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 62.48 +3.56 79 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 61.19 +3.20 72 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 60.46 +3.49 75 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.04 +3.48 72 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 55.57 +3.40 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.97 +3.16 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.80 +3.35 63 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 48.57 +3.45 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.82 +3.05 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 43.32 +2.88 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.08 +2.90 51 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 38.95 +3.03 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.82 +3.11 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.48 +2.88 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.38 +2.87 47 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 30.25 +2.78 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 28.20 +2.63 45 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 26.22 +2.56 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 24.33 +2.39 44 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 21.50 +0.80 38 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 20.80 +1.74 43 0 1,988 0
30MAR27 97.50 C 19.50 19.50 19.50 19.17 +1.66 42 2 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 17.19 +1.33 40 0 8,146 0
30MAR27 102.50 C 16.40 16.40 16.40 15.77 +1.22 40 1 1,618 0
30MAR27 105.00 C 0.00 0.00 0.00 14.46 +1.17 40 0 2,405 0
30MAR27 107.50 C 13.03 13.03 13.03 13.22 +1.10 40 30 1,599 0
30MAR27 110.00 C 12.50 12.70 11.89 12.07 +1.02 40 66 4,498 +60
30MAR27 112.50 C 11.59 11.59 11.40 11.01 +0.95 40 33 1,959 +33
30MAR27 115.00 C 0.00 0.00 0.00 10.03 +0.88 40 0 5,724 0
30MAR27 117.50 C 9.75 9.75 9.62 9.14 +0.86 41 50 4,165 +50
30MAR27 120.00 C 8.77 8.88 8.77 8.37 +0.89 41 63 16,191 -687
30MAR27 122.50 C 0.00 0.00 0.00 7.58 +0.83 41 0 453 0
30MAR27 125.00 C 7.20 7.40 6.88 6.88 +0.80 41 88 8,490 +58
30MAR27 127.50 C 0.00 0.00 0.00 6.21 +0.74 41 0 4,523 0
30MAR27 130.00 C 5.98 5.98 5.98 5.59 +0.67 41 6 9,242 0
30MAR27 132.50 C 5.40 5.82 5.37 5.03 +0.62 41 91 1,590 +17
30MAR27 135.00 C 4.85 4.85 4.73 4.52 +0.56 41 4 2,505 +2
30MAR27 137.50 C 4.70 4.70 4.57 4.06 +0.52 41 200 386 0
30MAR27 140.00 C 4.06 4.06 4.06 3.64 +0.47 41 2 7,517 0
30MAR27 142.50 C 3.75 3.75 3.75 3.26 +0.43 41 1 529 0
30MAR27 145.00 C 3.40 3.40 3.40 2.92 +0.39 41 1 453 0
30MAR27 147.50 C 0.00 0.00 0.00 2.61 +0.35 41 0 662 0
30MAR27 150.00 C 2.83 2.85 2.83 2.33 +0.32 41 50 3,582 +50
30MAR27 152.50 C 0.00 0.00 0.00 2.08 +0.29 40 0 998 0
30MAR27 155.00 C 2.47 2.47 2.47 1.85 +0.26 40 2 2,758 +2
30MAR27 157.50 C 0.00 0.00 0.00 1.65 +0.23 40 0 917 0
30MAR27 160.00 C 0.00 0.00 0.00 1.47 +0.21 40 0 1,996 0
30MAR27 162.50 C 0.00 0.00 0.00 1.31 +0.19 40 0 1,352 0
30MAR27 165.00 C 1.78 1.78 1.78 1.16 +0.17 40 4 2,185 -4
30MAR27 167.50 C 0.00 0.00 0.00 1.03 +0.15 40 0 3,465 0
30MAR27 170.00 C 0.00 0.00 0.00 0.92 +0.14 40 0 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.82 +0.13 40 0 903 0
30MAR27 175.00 C 1.27 1.27 1.27 0.72 +0.11 40 1 2,217 0
30MAR27 177.50 C 0.00 0.00 0.00 0.64 +0.10 40 0 933 0
30MAR27 180.00 C 0.00 0.00 0.00 0.57 +0.09 40 0 2,073 0
30MAR27 182.50 C 0.00 0.00 0.00 0.50 +0.08 40 0 470 0
30MAR27 185.00 C 0.00 0.00 0.00 0.45 +0.07 40 0 715 0
30MAR27 187.50 C 0.00 0.00 0.00 0.40 +0.07 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.35 +0.06 40 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.31 +0.05 40 0 986 0
30MAR27 195.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 1,786 0
30MAR27 197.50 C 0.00 0.00 0.00 0.24 +0.04 40 0 676 0
30MAR27 200.00 C 0.59 0.59 0.59 0.21 +0.03 40 2 566 0
30MAR27 205.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 609 0
29JUN27 42.00 C 0.00 0.00 0.00 68.81 +3.20 79 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 67.74 +3.43 76 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 66.40 +3.08 68 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 65.83 +3.44 73 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 64.85 +3.40 72 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 63.94 +3.44 71 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 62.96 +3.40 70 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.04 +3.42 69 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 60.58 +2.88 60 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 58.56 +3.18 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.96 +2.89 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 53.38 +2.64 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 51.55 +3.08 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.84 +2.57 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.22 +2.23 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 44.53 +2.73 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.54 +2.88 50 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 40.31 +2.75 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.08 +2.55 47 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 36.07 +2.50 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 34.05 +2.42 46 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 32.07 +2.43 45 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 30.21 +2.47 44 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 28.35 +2.25 44 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 26.65 +2.20 43 0 193 0
29JUN27 92.50 C 0.00 0.00 0.00 24.97 +2.10 43 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 23.38 +1.64 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.63 +1.38 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 20.20 +1.28 42 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 18.85 +1.22 42 0 195 0
29JUN27 105.00 C 0.00 0.00 0.00 17.59 +1.24 41 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 16.44 +1.18 42 0 2,473 0
29JUN27 110.00 C 16.26 16.26 16.26 15.35 +1.17 42 1 8,744 -1
29JUN27 112.50 C 0.00 0.00 0.00 14.24 +1.14 41 0 1,112 0
29JUN27 115.00 C 13.67 14.45 13.67 13.26 +1.05 42 2 1,400 +1
29JUN27 117.50 C 0.00 0.00 0.00 12.37 +1.05 42 0 2,323 0
29JUN27 120.00 C 12.57 12.57 12.57 11.47 +1.03 41 1 3,764 +1
29JUN27 122.50 C 0.00 0.00 0.00 10.59 +0.90 41 0 657 0
29JUN27 125.00 C 10.47 10.76 10.47 9.84 +0.86 41 64 1,874 +62
29JUN27 127.50 C 0.00 0.00 0.00 9.13 +0.85 41 0 549 0
29JUN27 130.00 C 9.29 9.37 9.29 8.42 +0.79 41 3 2,758 -1
29JUN27 132.50 C 0.00 0.00 0.00 7.76 +0.67 41 1 486 0
29JUN27 135.00 C 0.00 0.00 0.00 7.21 +0.67 41 0 994 0
29JUN27 137.50 C 0.00 0.00 0.00 6.66 +0.65 41 0 373 0
29JUN27 140.00 C 7.02 7.02 6.75 6.13 +0.59 41 100 3,374 0
29JUN27 142.50 C 0.00 0.00 0.00 5.65 +0.52 41 0 381 0
29JUN27 145.00 C 6.17 6.17 6.17 5.24 +0.51 41 100 1,296 +50
29JUN27 147.50 C 0.00 0.00 0.00 4.83 +0.50 41 0 286 0
29JUN27 150.00 C 0.00 0.00 0.00 4.43 +0.44 41 0 3,122 0
29JUN27 152.50 C 0.00 0.00 0.00 4.08 +0.39 41 0 455 0
29JUN27 155.00 C 0.00 0.00 0.00 3.78 +0.38 41 0 340 0
29JUN27 157.50 C 0.00 0.00 0.00 3.49 +0.38 41 0 591 0
29JUN27 160.00 C 0.00 0.00 0.00 3.20 +0.35 41 0 1,154 0
29JUN27 162.50 C 0.00 0.00 0.00 2.92 +0.28 41 0 360 0
29JUN27 165.00 C 0.00 0.00 0.00 2.71 +0.27 41 0 483 0
29JUN27 167.50 C 3.25 3.25 3.25 2.50 +0.26 41 65 272 -65
29JUN27 170.00 C 3.05 3.05 3.05 2.30 +0.26 41 65 456 0
29JUN27 172.50 C 0.00 0.00 0.00 2.10 +0.22 41 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 1.93 +0.19 41 0 125 0
29JUN27 177.50 C 0.00 0.00 0.00 1.79 +0.19 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.65 +0.19 41 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.51 +0.18 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.38 +0.15 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.26 +0.12 41 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.17 +0.12 41 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 1.05 +0.09 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.99 +0.12 41 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.90 +0.10 41 0 840 0
29JUN27 200.00 C 0.00 0.00 0.00 0.82 +0.08 41 0 1,123 0
29JUN27 205.00 C 1.46 1.46 1.46 0.71 +0.08 41 4 2,899 +4
29SEP27 42.00 C 0.00 0.00 0.00 68.81 +3.20 70 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 67.74 +3.38 67 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 66.81 +3.38 66 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 65.92 +3.41 66 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 64.93 +3.35 64 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 63.94 +3.26 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 62.96 +3.23 61 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 62.04 +3.21 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.70 +2.80 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 58.95 +3.33 59 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 56.07 +2.70 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 54.03 +2.87 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 52.08 +3.09 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 49.90 +3.06 52 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 47.66 +2.92 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 45.55 +2.73 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.89 +1.98 46 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 41.37 +2.51 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 39.42 +2.53 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 37.45 +2.40 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 35.63 +2.19 46 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 33.81 +2.28 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 32.08 +2.22 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 30.45 +2.30 45 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 28.82 +2.31 44 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 27.31 +2.14 44 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 25.87 +1.93 44 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 24.20 +1.63 43 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 22.87 +1.53 43 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 21.59 +1.47 43 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 20.26 +1.37 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 19.14 +1.28 42 0 314 0
29SEP27 110.00 C 0.00 0.00 0.00 18.08 +1.25 42 0 590 0
29SEP27 112.50 C 17.92 17.97 17.92 17.40 +1.59 43 12 556 +12
29SEP27 115.00 C 0.00 0.00 0.00 16.14 +1.28 42 0 1,981 0
29SEP27 117.50 C 0.00 0.00 0.00 15.29 +1.26 42 0 519 0
29SEP27 120.00 C 0.00 0.00 0.00 14.42 +1.23 42 0 1,060 0
29SEP27 122.50 C 0.00 0.00 0.00 13.61 +1.26 42 0 440 0
29SEP27 125.00 C 0.00 0.00 0.00 12.86 +1.24 42 0 3,287 0
29SEP27 127.50 C 0.00 0.00 0.00 12.14 +1.19 43 0 323 0
29SEP27 130.00 C 12.25 12.25 11.40 11.48 +1.19 43 15 2,950 +13
29SEP27 132.50 C 11.46 11.57 10.78 10.78 +1.15 42 27 254 +10
29SEP27 135.00 C 0.00 0.00 0.00 10.16 +1.14 42 0 141 0
29SEP27 137.50 C 9.68 9.68 9.68 9.51 +1.00 42 2 218 0
29SEP27 140.00 C 0.00 0.00 0.00 9.00 +1.00 42 0 307 0
29SEP27 142.50 C 0.00 0.00 0.00 8.49 +0.99 42 0 173 0
29SEP27 145.00 C 0.00 0.00 0.00 7.98 +0.99 42 0 126 0
29SEP27 147.50 C 0.00 0.00 0.00 7.48 +0.90 42 0 17 0
29SEP27 150.00 C 7.83 7.83 7.49 7.01 +0.81 42 100 26 0
29SEP27 152.50 C 0.00 0.00 0.00 6.63 +0.81 42 0 42 0
29SEP27 155.00 C 7.20 7.20 7.20 6.25 +0.81 42 3 99 0
29SEP27 157.50 C 0.00 0.00 0.00 5.87 +0.81 42 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 5.50 +0.73 42 0 88 0
29SEP27 162.50 C 0.00 0.00 0.00 5.13 +0.63 42 0 106 0
29SEP27 165.00 C 0.00 0.00 0.00 4.86 +0.63 42 0 101 0
29SEP27 167.50 C 0.00 0.00 0.00 4.59 +0.64 42 0 172 0
29SEP27 170.00 C 0.00 0.00 0.00 4.32 +0.64 42 0 120 0
29SEP27 172.50 C 0.00 0.00 0.00 4.04 +0.60 42 0 71 0
29SEP27 175.00 C 4.71 4.71 4.71 3.77 +0.52 42 1 114 0
29SEP27 177.50 C 0.00 0.00 0.00 3.55 +0.49 42 0 150 0
29SEP27 180.00 C 0.00 0.00 0.00 3.36 +0.49 42 0 510 0
29SEP27 182.50 C 0.00 0.00 0.00 3.17 +0.49 42 0 390 0
29SEP27 185.00 C 3.72 3.72 3.72 2.98 +0.49 42 65 422 +65
29SEP27 187.50 C 0.00 0.00 0.00 2.79 +0.45 42 0 219 0
29SEP27 190.00 C 0.00 0.00 0.00 2.60 +0.39 42 0 403 0
TOTAL CALL 32,949 961,347 +2,770
16OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
16OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
16OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
16OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
16OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
16OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
16OCT26 97.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 247 0
16OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
16OCT26 99.00 P 0.01 0.01 0.01 0.00 -0.01 0 55 237 0
16OCT26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 81 543 0
16OCT26 101.00 P 0.01 0.01 0.01 0.00 -0.02 0 142 489 -6
16OCT26 102.00 P 0.01 0.01 0.01 0.00 -0.06 0 123 693 +24
16OCT26 103.00 P 0.01 0.01 0.01 0.00 -0.13 0 253 783 0
16OCT26 104.00 P 0.02 0.02 0.01 0.00 -0.26 0 185 594 -10
16OCT26 105.00 P 0.01 0.02 0.01 0.00 -0.49 0 139 744 -54
16OCT26 106.00 P 0.01 0.01 0.01 0.00 -0.85 0 280 1,142 0
16OCT26 107.00 P 0.10 0.10 0.01 0.00 -1.35 0 233 1,345 +25
16OCT26 108.00 P 0.17 0.17 0.01 0.00 -1.99 0 1,478 1,039 +487
16OCT26 109.00 P 0.40 0.52 0.12 0.20 -2.64 0 515 33 -464
16OCT26 110.00 P 0.89 1.50 0.30 1.20 -2.51 0 621 0 -160
16OCT26 111.00 P 1.46 2.52 0.70 2.20 -2.51 0 222 0 -119
16OCT26 112.00 P 2.30 3.10 1.43 3.20 -2.50 0 115 0 -164
16OCT26 113.00 P 2.70 2.70 2.70 4.20 -2.40 0 3 0 -423
16OCT26 114.00 P 0.00 0.00 0.00 5.20 -2.40 0 0 0 -35
16OCT26 115.00 P 0.00 0.00 0.00 6.20 -2.40 0 0 0 -2
16OCT26 116.00 P 0.00 0.00 0.00 7.20 -2.40 0 0 0 -1
16OCT26 117.00 P 8.50 8.50 8.50 8.20 -2.40 0 1 0 -1
16OCT26 118.00 P 9.50 9.50 9.50 9.20 -2.40 0 1 0 -1
16OCT26 119.00 P 0.00 0.00 0.00 10.20 -2.40 0 0 0 0
16OCT26 120.00 P 11.50 11.50 11.50 11.20 -2.40 0 1 0 -5
16OCT26 121.00 P 0.00 0.00 0.00 12.20 -2.40 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 13.20 -2.40 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 14.20 -2.40 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 15.20 -2.40 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 16.20 -2.40 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 17.20 -2.40 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 18.20 -2.40 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 19.20 -2.40 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 20.20 -2.40 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 21.20 -2.40 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 60 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 80 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.07 36 0 12 0
23OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.10 36 0 24 0
23OCT26 98.00 P 0.10 0.10 0.10 0.04 -0.14 37 8 75 -5
23OCT26 99.00 P 0.00 0.00 0.00 0.06 -0.21 36 0 260 0
23OCT26 100.00 P 0.16 0.18 0.15 0.10 -0.30 36 229 340 +224
23OCT26 101.00 P 0.18 0.23 0.17 0.16 -0.40 36 32 135 +13
23OCT26 102.00 P 0.26 0.32 0.19 0.25 -0.50 36 65 190 +10
23OCT26 103.00 P 0.35 0.44 0.31 0.37 -0.66 36 139 423 +62
23OCT26 104.00 P 0.47 0.61 0.36 0.54 -0.74 36 269 358 +248
23OCT26 105.00 P 0.96 0.96 0.50 0.76 -0.89 36 381 1,276 +100
23OCT26 106.00 P 0.86 1.05 0.73 1.01 -1.08 36 129 293 +70
23OCT26 107.00 P 0.95 1.37 0.87 1.34 -1.25 35 195 438 +36
23OCT26 108.00 P 1.35 1.89 1.21 1.81 -1.34 36 518 329 +203
23OCT26 109.00 P 1.60 2.34 1.58 2.31 -1.46 37 335 305 +242
23OCT26 110.00 P 2.50 3.00 1.95 2.71 -1.74 34 508 183 +76
23OCT26 111.00 P 2.84 3.35 2.30 3.43 -1.91 36 10 108 +6
23OCT26 112.00 P 3.10 3.50 3.02 4.24 -1.73 38 41 22 +6
23OCT26 113.00 P 4.19 4.24 4.19 4.82 -1.97 34 3 103 +3
23OCT26 114.00 P 5.00 5.00 5.00 5.59 -2.09 33 1 1 +1
23OCT26 115.00 P 5.90 5.90 5.90 6.37 -2.41 30 1 1 +1
23OCT26 116.00 P 6.80 6.80 6.80 7.42 -2.30 36 1 1 +1
23OCT26 117.00 P 7.70 7.70 7.70 8.34 -2.33 36 1 1 +1
23OCT26 118.00 P 9.00 9.00 9.00 9.28 -2.36 35 1 1 +1
23OCT26 119.00 P 9.90 9.90 9.90 10.25 -2.37 36 1 1 +1
23OCT26 120.00 P 9.80 10.65 9.80 11.22 -2.39 35 3 4 -1
23OCT26 121.00 P 0.00 0.00 0.00 12.21 -2.39 36 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 13.20 -2.40 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 14.20 -2.40 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 15.20 -2.86 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 16.20 -2.96 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 17.20 -2.99 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 18.20 -2.40 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 19.20 -3.03 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 20.20 -2.76 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 21.20 -3.02 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,383 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,614 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,929 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,897 0
29OCT26 82.50 P 0.02 0.02 0.02 0.01 0.00 54 20 1,987 -20
29OCT26 85.00 P 0.03 0.03 0.03 0.01 0.00 49 1 3,140 -1
29OCT26 87.50 P 0.05 0.05 0.05 0.01 -0.01 44 1 3,338 -1
29OCT26 90.00 P 0.05 0.08 0.05 0.01 -0.03 38 23 3,930 -5
29OCT26 92.50 P 0.11 0.12 0.08 0.03 -0.07 38 52 3,722 0
29OCT26 95.00 P 0.16 0.20 0.14 0.08 -0.15 38 430 6,893 -285
29OCT26 97.50 P 0.23 0.32 0.23 0.19 -0.30 37 210 7,880 -91
29OCT26 100.00 P 0.44 0.53 0.34 0.41 -0.51 37 1,300 17,833 -130
29OCT26 102.50 P 0.70 0.90 0.60 0.83 -0.69 37 1,007 9,047 -353
29OCT26 105.00 P 1.44 1.55 1.00 1.46 -0.97 37 1,318 13,788 -418
29OCT26 107.50 P 2.55 2.55 1.70 2.37 -1.29 37 239 10,413 +138
29OCT26 110.00 P 3.58 3.75 2.65 3.75 -1.41 38 352 14,496 -38
29OCT26 112.50 P 4.58 4.62 4.38 5.09 -1.91 35 47 8,424 -38
29OCT26 115.00 P 6.90 7.02 6.39 7.14 -1.87 38 12 8,934 -10
29OCT26 117.50 P 0.00 0.00 0.00 9.12 -2.28 36 0 3,803 0
29OCT26 120.00 P 10.00 12.29 10.00 11.53 -2.17 40 12 4,983 -3
29OCT26 122.50 P 0.00 0.00 0.00 13.91 -2.72 42 1 733 -1
29OCT26 125.00 P 14.96 16.46 14.96 16.22 -2.94 37 11 1,903 0
29OCT26 127.50 P 0.00 0.00 0.00 19.26 -1.84 64 0 747 0
29OCT26 130.00 P 0.00 0.00 0.00 21.20 -3.02 0 0 2,570 0
29OCT26 132.50 P 0.00 0.00 0.00 23.70 -2.85 0 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 26.20 -2.74 0 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 28.70 -2.50 0 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 31.20 -2.40 0 0 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 33.70 -2.76 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.20 -2.90 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.70 -2.67 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.20 -2.86 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 43.70 -2.84 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 46.20 -2.57 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.70 -3.08 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.20 -3.02 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 53.70 -2.77 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.36 -2.81 111 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 58.70 -3.01 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.20 -3.07 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 63.70 -2.68 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.20 -2.96 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 68.70 -3.02 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.20 -3.01 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 73.70 -3.02 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.20 -2.58 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 78.83 -2.76 136 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 81.20 -2.60 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 83.70 -3.04 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 86.20 -2.96 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 88.70 -2.51 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 91.20 -3.03 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.20 -2.66 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 133 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 785 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 966 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 421 0
27NOV26 75.00 P 0.07 0.09 0.07 0.02 -0.01 42 63 1,795 +5
27NOV26 77.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 1,074 0
27NOV26 80.00 P 0.18 0.18 0.17 0.07 -0.04 42 22 3,525 +22
27NOV26 82.50 P 0.22 0.26 0.22 0.13 -0.06 42 93 2,059 +3
27NOV26 85.00 P 0.33 0.37 0.30 0.23 -0.10 42 1,132 2,906 +987
27NOV26 87.50 P 0.46 0.47 0.45 0.37 -0.16 42 49 3,644 +35
27NOV26 90.00 P 0.64 0.76 0.60 0.59 -0.23 42 124 9,739 +56
27NOV26 92.50 P 0.83 1.01 0.80 0.90 -0.31 42 72 10,948 +9
27NOV26 95.00 P 1.20 1.35 1.10 1.31 -0.41 42 114 9,220 +82
27NOV26 97.50 P 1.58 1.80 1.51 1.84 -0.53 42 91 5,275 +85
27NOV26 100.00 P 2.22 2.55 2.03 2.47 -0.63 42 174 9,664 +26
27NOV26 102.50 P 2.90 3.27 2.82 3.26 -0.73 42 104 3,570 -19
27NOV26 105.00 P 3.72 4.25 3.45 4.13 -0.99 41 181 12,578 +61
27NOV26 107.50 P 4.80 5.33 4.58 5.33 -1.05 41 276 8,128 +20
27NOV26 110.00 P 5.90 6.80 5.73 6.74 -1.05 42 285 15,197 +113
27NOV26 112.50 P 7.80 7.80 7.00 8.10 -1.43 42 3 7,974 0
27NOV26 115.00 P 9.42 9.59 8.77 9.72 -1.53 42 564 5,470 +6
27NOV26 117.50 P 10.52 10.52 10.52 11.53 -1.78 42 1 2,935 +1
27NOV26 120.00 P 12.90 13.00 12.55 13.64 -1.86 44 5 3,845 -5
27NOV26 122.50 P 0.00 0.00 0.00 15.43 -1.57 43 0 2,405 0
27NOV26 125.00 P 16.94 17.00 16.50 17.57 -1.93 43 38 11,933 +30
27NOV26 127.50 P 0.00 0.00 0.00 19.72 -1.87 44 0 1,002 0
27NOV26 130.00 P 21.00 21.00 21.00 21.85 -2.37 42 2 2,211 -2
27NOV26 132.50 P 0.00 0.00 0.00 24.81 -2.21 51 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 26.54 -2.40 44 0 130 0
27NOV26 137.50 P 27.54 27.54 27.54 29.00 -2.20 45 30 523 +30
27NOV26 140.00 P 0.00 0.00 0.00 31.27 -2.87 42 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 34.54 -2.17 60 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 36.20 -2.95 0 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 38.70 -2.82 0 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 41.20 -2.86 0 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 43.70 -2.84 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.20 -2.82 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.00 -2.78 65 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.20 -3.02 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 53.70 -2.84 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.36 -2.81 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.70 -3.01 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.20 -3.07 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.70 -2.68 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.50 -2.66 80 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.70 -3.02 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.20 -3.01 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.70 -3.02 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.20 -2.65 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.83 -2.76 82 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.20 -2.64 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 83.70 -3.04 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.20 -2.96 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.70 -2.91 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.20 -3.03 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.20 -2.78 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9,130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5,843 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 3,276 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,024 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 1,067 0
30DEC26 72.50 P 0.20 0.20 0.20 0.07 -0.03 40 1 774 +1
30DEC26 75.00 P 0.26 0.31 0.26 0.11 -0.06 40 5 1,911 -1
30DEC26 77.50 P 0.35 0.35 0.35 0.19 -0.08 40 50 1,814 0
30DEC26 80.00 P 0.46 0.46 0.46 0.30 -0.12 40 1 5,159 0
30DEC26 82.50 P 0.65 0.67 0.65 0.45 -0.16 40 62 4,849 -58
30DEC26 85.00 P 0.83 0.85 0.83 0.67 -0.22 40 100 12,044 -100
30DEC26 87.50 P 1.08 1.11 0.96 0.94 -0.31 40 159 8,190 -136
30DEC26 90.00 P 1.25 1.48 1.25 1.32 -0.39 40 243 11,026 +132
30DEC26 92.50 P 1.85 1.85 1.72 1.79 -0.47 40 90 7,274 +60
30DEC26 95.00 P 2.15 2.34 2.15 2.36 -0.48 40 74 19,419 +51
30DEC26 97.50 P 2.75 3.07 2.65 3.03 -0.56 40 70 6,590 +1
30DEC26 100.00 P 3.50 3.80 3.35 3.80 -0.62 40 532 24,392 -493
30DEC26 102.50 P 4.57 4.70 4.14 4.66 -0.76 39 434 8,191 +402
30DEC26 105.00 P 5.31 5.36 5.18 5.73 -0.85 40 80 16,388 -20
30DEC26 107.50 P 6.64 6.85 6.60 6.90 -0.97 40 3 8,959 +2
30DEC26 110.00 P 7.29 8.30 7.29 8.18 -1.22 39 607 13,308 -473
30DEC26 112.50 P 9.28 9.41 9.28 9.68 -1.31 40 25 7,983 +17
30DEC26 115.00 P 10.20 10.20 10.20 11.22 -1.35 40 6 15,139 +1
30DEC26 117.50 P 12.85 12.85 12.85 12.94 -1.58 40 2 8,026 0
30DEC26 120.00 P 13.80 13.80 13.70 14.79 -1.30 41 6 19,969 0
30DEC26 122.50 P 0.00 0.00 0.00 16.97 -1.32 43 0 8,498 0
30DEC26 125.00 P 0.00 0.00 0.00 18.72 -1.58 41 540 15,016 -540
30DEC26 127.50 P 20.00 20.00 20.00 20.51 -2.41 40 2 8,698 +2
30DEC26 130.00 P 22.10 22.10 21.84 22.58 -1.87 40 95 18,812 0
30DEC26 132.50 P 0.00 0.00 0.00 25.21 -2.44 43 0 5,620 0
30DEC26 135.00 P 26.50 26.50 26.50 27.44 -1.71 44 2 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 29.11 -2.75 38 0 2,631 0
30DEC26 140.00 P 0.00 0.00 0.00 31.48 -2.66 38 0 3,289 0
30DEC26 142.50 P 0.00 0.00 0.00 34.70 -2.01 49 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 36.49 -2.66 42 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 39.09 -2.64 46 0 1,042 0
30DEC26 150.00 P 40.11 40.11 40.11 41.46 -2.60 45 1 5,349 0
30DEC26 152.50 P 0.00 0.00 0.00 44.13 -2.85 50 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 46.31 -2.71 46 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 49.00 -2.78 52 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 52.03 -2.19 61 0 2,106 0
30DEC26 162.50 P 0.00 0.00 0.00 53.84 -2.70 51 0 545 0
30DEC26 165.00 P 55.53 55.53 55.53 56.36 -2.81 53 11 1,156 0
30DEC26 167.50 P 0.00 0.00 0.00 58.70 -3.01 0 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 61.56 -2.71 61 0 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 63.98 -2.48 61 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 66.50 -2.66 63 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 68.70 -3.02 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.47 -2.74 65 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.97 -2.75 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.20 -2.72 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.83 -2.76 66 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.47 -2.39 71 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.70 -3.04 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.20 -2.96 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.70 -2.91 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.20 -3.03 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 96.20 -2.78 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.25 -2.61 74 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 106.20 -2.41 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 111.20 -2.85 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.20 -2.67 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 121.20 -2.60 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 126.20 -2.61 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 131.25 -2.60 87 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 136.48 -2.51 97 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 141.20 -2.40 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 146.44 -2.16 99 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.20 -2.69 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.45 -2.44 103 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.50 -2.35 107 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.20 -2.79 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.46 -2.52 109 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.20 -2.43 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.24 -2.56 103 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.53 -2.25 116 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.20 -2.64 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
28JAN27 62.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
28JAN27 65.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 131 0
28JAN27 67.50 P 0.21 0.22 0.21 0.07 -0.03 40 7 238 +1
28JAN27 70.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 165 0
28JAN27 72.50 P 0.00 0.00 0.00 0.18 -0.06 39 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.28 -0.08 39 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 0.41 -0.13 39 0 270 0
28JAN27 80.00 P 0.00 0.00 0.00 0.60 -0.17 39 0 1,321 0
28JAN27 82.50 P 0.00 0.00 0.00 0.85 -0.20 40 0 1,152 0
28JAN27 85.00 P 1.44 1.44 1.40 1.16 -0.27 40 66 930 +65
28JAN27 87.50 P 1.67 1.67 1.67 1.54 -0.35 40 65 856 +50
28JAN27 90.00 P 2.15 2.15 2.00 2.03 -0.40 40 69 1,321 +61
28JAN27 92.50 P 2.44 2.63 2.44 2.59 -0.51 40 55 1,544 +45
28JAN27 95.00 P 3.21 3.28 3.02 3.26 -0.53 40 171 3,983 +101
28JAN27 97.50 P 3.93 3.93 3.93 4.01 -0.59 40 60 1,216 0
28JAN27 100.00 P 4.71 4.81 4.33 4.84 -0.69 40 94 3,810 +32
28JAN27 102.50 P 5.73 5.73 5.60 5.78 -0.76 39 40 3,486 0
28JAN27 105.00 P 6.41 6.93 6.29 6.85 -0.88 39 715 3,866 +673
28JAN27 107.50 P 7.48 7.76 7.33 8.05 -1.00 39 108 982 0
28JAN27 110.00 P 9.12 9.12 8.56 9.37 -1.13 39 159 4,896 +60
28JAN27 112.50 P 10.33 10.97 10.33 10.83 -1.27 39 120 545 +120
28JAN27 115.00 P 0.00 0.00 0.00 12.43 -1.13 40 0 61 0
28JAN27 117.50 P 0.00 0.00 0.00 14.04 -1.51 40 0 40 0
28JAN27 120.00 P 0.00 0.00 0.00 15.87 -1.41 40 0 80 0
28JAN27 122.50 P 0.00 0.00 0.00 17.72 -1.97 40 0 7 0
28JAN27 125.00 P 0.00 0.00 0.00 19.48 -2.14 40 7 12 +7
28JAN27 127.50 P 0.00 0.00 0.00 20.70 -3.14 36 0 2 0
28JAN27 130.00 P 0.00 0.00 0.00 22.92 -3.02 37 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 25.21 -2.75 38 0 0 0
28JAN27 135.00 P 27.00 27.00 26.49 27.44 -2.78 38 51 51 +51
28JAN27 137.50 P 0.00 0.00 0.00 29.29 -3.12 35 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 31.48 -3.08 34 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 34.70 -2.33 43 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 36.99 -2.37 43 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 39.09 -2.64 40 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 41.46 -2.73 40 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 44.20 -2.78 45 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 46.66 -2.43 46 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 49.00 -2.78 46 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 52.03 -2.19 53 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 53.85 -2.69 46 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 56.36 -2.81 48 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 58.75 -2.96 46 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 61.56 -2.71 54 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 63.98 -2.59 54 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 66.50 -2.66 56 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 68.71 -3.01 49 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 71.47 -2.74 58 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 73.97 -2.75 59 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 76.20 -2.86 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 533 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 176 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 204 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 201 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 174 0
30MAR27 60.00 P 0.29 0.29 0.29 0.10 -0.03 40 40 3,128 +40
30MAR27 62.50 P 0.40 0.40 0.40 0.15 -0.05 40 45 1,119 +45
30MAR27 65.00 P 0.00 0.00 0.00 0.23 -0.06 40 0 824 0
30MAR27 67.50 P 0.61 0.65 0.61 0.34 -0.09 40 175 1,076 +110
30MAR27 70.00 P 0.80 0.80 0.80 0.47 -0.13 40 20 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.67 -0.14 40 0 4,464 0
30MAR27 75.00 P 1.19 1.19 1.19 0.89 -0.20 40 66 1,292 -66
30MAR27 77.50 P 0.00 0.00 0.00 1.18 -0.25 40 0 2,757 0
30MAR27 80.00 P 1.68 1.68 1.68 1.53 -0.29 40 65 13,105 -65
30MAR27 82.50 P 2.20 2.20 2.20 1.93 -0.38 41 65 2,739 +65
30MAR27 85.00 P 2.44 2.44 2.44 2.44 -0.40 41 45 5,292 +34
30MAR27 87.50 P 2.92 2.92 2.92 2.98 -0.53 41 5 3,607 0
30MAR27 90.00 P 3.60 3.60 3.48 3.67 -0.48 41 125 15,485 +95
30MAR27 92.50 P 4.08 4.15 4.08 4.37 -0.52 41 17 3,812 +13
30MAR27 95.00 P 4.87 5.11 4.76 5.14 -0.58 40 700 12,250 +331
30MAR27 97.50 P 6.29 6.29 5.55 5.98 -0.66 40 153 9,713 +145
30MAR27 100.00 P 6.42 6.47 6.42 6.91 -0.73 40 28 24,891 +14
30MAR27 102.50 P 7.40 7.60 7.40 7.97 -0.80 40 55 4,819 +37
30MAR27 105.00 P 9.02 9.05 8.46 9.10 -0.88 40 3,803 17,734 +3,740
30MAR27 107.50 P 10.11 10.11 9.72 10.33 -0.96 40 59 7,206 +56
30MAR27 110.00 P 11.01 11.01 11.01 11.68 -1.01 40 30 11,325 +15
30MAR27 112.50 P 0.00 0.00 0.00 13.08 -1.12 40 0 4,079 0
30MAR27 115.00 P 0.00 0.00 0.00 14.63 -1.01 40 0 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 16.16 -1.29 40 0 6,955 0
30MAR27 120.00 P 17.34 17.34 17.34 17.84 -1.23 40 75 11,370 0
30MAR27 122.50 P 0.00 0.00 0.00 19.59 -1.39 40 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 21.42 -1.48 40 0 8,023 0
30MAR27 127.50 P 23.55 23.55 23.55 23.55 -2.17 41 2 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 25.53 -1.75 42 0 9,992 0
30MAR27 132.50 P 27.00 27.00 27.00 27.16 -2.36 40 20 364 0
30MAR27 135.00 P 28.80 28.80 28.80 28.70 -2.99 38 7 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 30.87 -1.54 39 0 475 0
30MAR27 140.00 P 0.00 0.00 0.00 34.33 -1.48 45 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 36.02 -2.61 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.24 -1.90 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.11 -1.93 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.66 -2.16 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 45.79 -1.19 48 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 47.10 -2.32 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.41 -2.38 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 52.03 -2.19 45 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 54.11 -2.43 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 56.52 -2.65 43 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 59.03 -2.68 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 61.62 -2.65 46 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 64.06 -2.51 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.50 -2.68 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.71 -3.01 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.47 -2.74 49 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 73.97 -2.75 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.20 -2.97 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.83 -2.81 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 81.47 -2.48 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 83.70 -3.04 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.52 -2.64 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.02 -2.59 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.20 -3.03 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.52 -2.46 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 184 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 54 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 373 0
29JUN27 52.50 P 0.00 0.00 0.00 0.15 -0.03 41 0 449 0
29JUN27 55.00 P 0.58 0.58 0.58 0.22 -0.05 41 78 468 +78
29JUN27 57.50 P 0.00 0.00 0.00 0.31 -0.08 41 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.44 -0.09 41 0 306 0
29JUN27 62.50 P 0.96 0.96 0.96 0.60 -0.13 41 2 67 +2
29JUN27 65.00 P 0.00 0.00 0.00 0.80 -0.15 41 0 150 0
29JUN27 67.50 P 1.40 1.40 1.40 1.05 -0.20 41 1 1,324 +1
29JUN27 70.00 P 0.00 0.00 0.00 1.34 -0.24 41 0 3,210 0
29JUN27 72.50 P 0.00 0.00 0.00 1.70 -0.28 41 0 795 0
29JUN27 75.00 P 0.00 0.00 0.00 2.10 -0.34 41 0 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 2.58 -0.40 41 0 1,059 0
29JUN27 80.00 P 3.36 3.36 3.36 3.12 -0.43 41 1 928 -1
29JUN27 82.50 P 3.87 3.87 3.87 3.72 -0.49 41 65 743 0
29JUN27 85.00 P 0.00 0.00 0.00 4.42 -0.50 41 0 7,595 0
29JUN27 87.50 P 4.99 4.99 4.96 5.13 -0.49 41 22 3,437 0
29JUN27 90.00 P 5.60 5.60 5.60 5.87 -0.56 41 1 4,437 0
29JUN27 92.50 P 6.40 6.40 6.40 6.69 -0.60 41 30 2,472 +30
29JUN27 95.00 P 0.00 0.00 0.00 7.61 -0.62 40 0 6,809 0
29JUN27 97.50 P 8.14 8.14 8.14 8.55 -0.69 40 1 2,594 -1
29JUN27 100.00 P 9.17 9.50 9.11 9.55 -0.85 40 72 16,037 +1
29JUN27 102.50 P 10.60 10.60 10.60 10.67 -0.93 40 2 2,430 0
29JUN27 105.00 P 11.46 11.92 11.44 11.88 -0.92 40 300 6,000 +240
29JUN27 107.50 P 0.00 0.00 0.00 13.15 -1.04 40 0 1,277 0
29JUN27 110.00 P 0.00 0.00 0.00 14.52 -1.05 40 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 15.88 -1.10 39 0 2,218 0
29JUN27 115.00 P 0.00 0.00 0.00 17.42 -1.15 40 0 1,714 0
29JUN27 117.50 P 19.22 19.22 19.22 19.22 -0.97 40 1 4,034 -1
29JUN27 120.00 P 0.00 0.00 0.00 20.64 -1.70 40 0 2,346 0
29JUN27 122.50 P 23.00 23.00 23.00 21.86 -2.23 39 1 499 -1
29JUN27 125.00 P 0.00 0.00 0.00 23.60 -2.39 39 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 25.39 -2.24 39 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 27.23 -2.42 39 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 29.11 -2.38 39 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 31.03 -2.44 39 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 32.99 -2.50 39 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 35.36 -2.38 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 37.06 -2.54 39 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 39.05 -2.96 38 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 41.14 -3.01 38 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 43.05 -2.99 37 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 45.79 -2.70 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 47.57 -3.15 38 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 50.50 -2.38 41 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 53.00 -2.09 42 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 55.08 -2.41 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.34 -2.51 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 59.61 -2.51 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 62.23 -2.35 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.29 -2.68 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.93 -2.35 43 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 68.97 -2.82 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 71.47 -2.74 41 0 4 0
29JUN27 182.50 P 0.00 0.00 0.00 74.10 -2.62 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 76.67 -2.51 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 79.28 -2.40 47 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 81.73 -2.44 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.19 -2.55 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 86.52 -2.64 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.02 -2.59 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.42 -2.81 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 96.52 -2.47 51 0 0 0
29SEP27 42.00 P 0.35 0.35 0.35 0.09 0.00 42 6 188 +6
29SEP27 43.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 56 0
29SEP27 45.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 173 0
29SEP27 46.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29SEP27 55.00 P 0.96 0.96 0.96 0.58 -0.04 42 2 255 0
29SEP27 57.50 P 1.23 1.23 1.23 0.78 -0.06 42 30 165 +30
29SEP27 60.00 P 0.00 0.00 0.00 0.99 -0.09 42 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.29 -0.09 42 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.60 -0.12 42 0 43 0
29SEP27 67.50 P 0.00 0.00 0.00 1.99 -0.14 42 0 43 0
29SEP27 70.00 P 2.63 2.63 2.60 2.41 -0.16 42 2,001 2,118 +2,001
29SEP27 72.50 P 0.00 0.00 0.00 2.91 -0.21 42 0 512 0
29SEP27 75.00 P 3.59 3.59 3.59 3.47 -0.21 42 65 968 +65
29SEP27 77.50 P 0.00 0.00 0.00 4.06 -0.24 42 0 24 0
29SEP27 80.00 P 4.69 4.69 4.69 4.71 -0.36 42 1 1,121 0
29SEP27 82.50 P 5.32 5.32 5.32 5.33 -0.44 42 11 316 +11
29SEP27 85.00 P 5.82 6.04 5.82 6.03 -0.45 41 141 3,450 +7
29SEP27 87.50 P 6.81 6.81 6.81 6.83 -0.46 41 65 778 0
29SEP27 90.00 P 7.43 7.64 7.30 7.64 -0.49 41 71 6,484 -6
29SEP27 92.50 P 8.55 8.55 8.55 8.60 -0.51 41 30 1,674 0
29SEP27 95.00 P 0.00 0.00 0.00 9.63 -0.52 41 0 972 0
29SEP27 97.50 P 10.16 10.16 10.16 10.67 -0.58 41 11 1,217 0
29SEP27 100.00 P 11.15 11.28 11.15 11.79 -0.67 41 61 4,266 +60
29SEP27 102.50 P 12.80 12.80 12.80 13.01 -0.68 41 331 967 +222
29SEP27 105.00 P 0.00 0.00 0.00 14.24 -0.68 41 0 840 0
29SEP27 107.50 P 15.22 15.22 15.00 15.49 -0.84 41 72 950 +42
29SEP27 110.00 P 16.37 16.37 16.20 16.90 -0.84 40 7 610 -5
29SEP27 112.50 P 0.00 0.00 0.00 18.31 -0.89 40 0 527 0
29SEP27 115.00 P 0.00 0.00 0.00 19.74 -1.02 40 0 1,654 0
29SEP27 117.50 P 0.00 0.00 0.00 21.31 -1.04 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 22.89 -1.12 40 0 176 0
29SEP27 122.50 P 0.00 0.00 0.00 24.49 -1.70 40 0 271 0
29SEP27 125.00 P 0.00 0.00 0.00 26.00 -1.87 40 0 469 0
29SEP27 127.50 P 27.57 27.57 27.57 27.67 -2.12 40 1 984 0
29SEP27 130.00 P 0.00 0.00 0.00 29.42 -2.24 39 0 525 0
29SEP27 132.50 P 0.00 0.00 0.00 31.18 -2.39 39 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 33.02 -2.48 39 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 34.91 -2.58 39 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 36.85 -2.67 39 0 106 0
29SEP27 142.50 P 38.45 38.45 38.45 39.07 -2.39 40 1 269 0
29SEP27 145.00 P 0.00 0.00 0.00 40.80 -2.73 39 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 42.90 -2.76 39 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.93 -2.67 39 0 7 0
29SEP27 152.50 P 0.00 0.00 0.00 46.96 -2.92 39 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.02 -2.73 39 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 51.25 -2.95 39 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 53.41 -2.95 39 0 9 0
29SEP27 162.50 P 0.00 0.00 0.00 56.31 -2.31 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.96 -2.66 39 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.88 -3.01 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.23 -2.92 38 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.42 -3.06 38 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.58 -2.21 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.98 -1.98 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.94 -2.53 40 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 74.10 -2.62 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.84 -2.34 42 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 79.33 -2.35 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 81.73 -2.44 43 0 3 0
TOTAL PUT 29,900 998,327 +8,183
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$ 7.270
29OCT26 5.00 C 0.00 0.00 0.00 2.31 +0.13 125 0 9 0
29OCT26 5.25 C 0.00 0.00 0.00 2.07 +0.13 118 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.82 +0.13 104 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.57 +0.14 91 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.31 +0.12 72 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.06 +0.13 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.81 +0.10 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.37 +0.04 37 0 15 0
29OCT26 7.25 C 0.17 0.23 0.14 0.22 +0.02 37 73 146 +51
29OCT26 7.50 C 0.09 0.14 0.07 0.12 +0.02 38 46 80 +8
29OCT26 7.75 C 0.04 0.06 0.04 0.06 0.00 38 56 101 +22
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 40 0 191 0
29OCT26 8.25 C 0.01 0.02 0.01 0.01 -0.01 38 12 633 0
29OCT26 8.50 C 0.01 0.01 0.01 0.01 0.00 45 5 732 0
29OCT26 8.75 C 0.01 0.01 0.01 0.01 0.00 52 3 554 -3
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 149 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 273 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 92 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.32 - 68 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.08 +0.07 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.84 +0.08 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.60 +0.08 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.37 +0.08 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.14 +0.10 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.93 +0.09 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.73 +0.05 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 31 0
27NOV26 7.25 C 0.00 0.00 0.00 0.43 +0.04 41 0 107 0
27NOV26 7.50 C 0.00 0.00 0.00 0.32 +0.04 41 0 98 0
27NOV26 7.75 C 0.20 0.23 0.20 0.23 +0.03 41 59 149 -57
27NOV26 8.00 C 0.17 0.17 0.17 0.17 +0.02 42 33 127 +1
27NOV26 8.25 C 0.10 0.12 0.10 0.12 +0.02 42 81 206 +64
27NOV26 8.50 C 0.08 0.08 0.08 0.08 0.00 41 33 422 +4
27NOV26 8.75 C 0.06 0.06 0.06 0.06 +0.01 43 1 468 -1
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 43 0 222 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 135 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 96 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 174 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.11 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.08 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.13 52 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 +0.11 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 +0.08 48 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 +0.07 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.09 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.05 42 0 60 0
30DEC26 7.25 C 0.60 0.60 0.60 0.58 +0.04 41 75 216 +75
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.04 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 +0.03 42 0 51 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 78 0
30DEC26 8.25 C 0.26 0.26 0.26 0.24 +0.02 42 1 31 0
30DEC26 8.50 C 0.19 0.19 0.19 0.19 +0.02 42 1 253 +1
30DEC26 8.75 C 0.15 0.16 0.15 0.15 +0.02 42 43 334 0
30DEC26 9.00 C 0.13 0.13 0.13 0.11 +0.01 42 14 210 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 43 0 126 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 82 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 42 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 43 0 55 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 42 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 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 61 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 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 74 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 5.00 C 0.00 0.00 0.00 2.39 - 54 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 2.17 +0.11 53 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.95 +0.12 51 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.73 +0.10 48 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.53 +0.09 47 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.34 +0.11 46 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.16 +0.10 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.99 +0.06 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.71 +0.05 43 0 30 0
28JAN27 7.50 C 0.00 0.00 0.00 0.59 +0.04 42 0 105 0
28JAN27 7.75 C 0.00 0.00 0.00 0.50 +0.04 43 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 31 0
28JAN27 8.25 C 0.00 0.00 0.00 0.34 +0.03 42 0 1 0
28JAN27 8.50 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
28JAN27 9.00 C 0.19 0.19 0.19 0.20 +0.02 44 1 1 +1
28JAN27 9.25 C 0.00 0.00 0.00 0.16 +0.02 43 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.11 +0.02 44 0 39 0
28JAN27 10.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 16 0
30MAR27 5.00 C 0.00 0.00 0.00 2.48 +0.13 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 +0.13 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 +0.10 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 +0.12 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.68 +0.09 47 0 0 0
30MAR27 6.25 C 1.51 1.51 1.51 1.50 +0.10 46 1 1 +1
30MAR27 6.50 C 0.00 0.00 0.00 1.34 +0.09 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 +0.07 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 +0.05 44 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.81 +0.05 44 0 61 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 +0.04 44 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 +0.03 43 0 90 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 +0.04 44 0 60 0
30MAR27 8.50 C 0.46 0.46 0.46 0.46 +0.02 43 15 187 -15
30MAR27 8.75 C 0.00 0.00 0.00 0.42 +0.04 44 0 113 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 189 0
30MAR27 9.25 C 0.00 0.00 0.00 0.32 +0.03 44 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.27 +0.02 44 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 +0.03 44 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 44 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 44 0 1,002 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 155 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 43 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 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 46 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 51 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 55 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 2.62 +0.10 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.43 +0.10 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.24 +0.10 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.06 +0.11 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 +0.09 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 1.73 +0.09 47 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.59 +0.09 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.45 +0.09 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.32 +0.09 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.20 +0.08 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.09 +0.05 46 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.02 +0.06 47 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 0.93 +0.10 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 0.80 +0.04 45 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 +0.03 45 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.66 +0.03 45 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 +0.06 46 0 26 0
29JUN27 9.25 C 0.00 0.00 0.00 0.54 +0.02 45 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.49 +0.01 45 0 70 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 +0.01 45 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.41 +0.04 46 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.33 +0.02 45 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.28 +0.02 46 0 144 0
29JUN27 11.50 C 0.25 0.25 0.25 0.23 +0.02 46 24 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 105 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 137 0
29SEP27 5.00 C 0.00 0.00 0.00 2.67 - 53 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.48 +0.09 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.30 +0.07 50 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.13 +0.07 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.98 +0.09 50 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.83 +0.08 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.67 +0.06 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.54 +0.05 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.42 +0.04 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.31 +0.04 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.21 +0.04 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 +0.04 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.95 +0.05 47 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.86 +0.03 47 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 0.82 +0.05 48 0 66 0
29SEP27 9.00 C 0.00 0.00 0.00 0.74 +0.02 47 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.70 +0.04 48 0 45 0
29SEP27 9.50 C 0.64 0.64 0.64 0.64 +0.03 47 20 90 +20
29SEP27 9.75 C 0.00 0.00 0.00 0.60 +0.04 48 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.55 +0.03 48 0 170 0
29SEP27 10.50 C 0.44 0.44 0.44 0.47 +0.03 48 1 27 +1
29SEP27 11.00 C 0.00 0.00 0.00 0.39 +0.02 47 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.34 +0.02 47 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.29 +0.02 47 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.25 +0.02 48 0 11 0
TOTAL CALL 598 20,955 +175
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 172 0
29OCT26 6.75 P 0.08 0.08 0.08 0.04 -0.03 38 51 663 0
29OCT26 7.00 P 0.16 0.16 0.09 0.10 -0.05 39 50 276 +50
29OCT26 7.25 P 0.17 0.18 0.17 0.19 -0.07 37 3 557 -1
29OCT26 7.50 P 0.00 0.00 0.00 0.34 -0.08 37 0 828 0
29OCT26 7.75 P 0.51 0.53 0.51 0.54 -0.06 40 176 491 -90
29OCT26 8.00 P 0.74 0.74 0.74 0.74 -0.08 34 150 500 -137
29OCT26 8.25 P 0.00 0.00 0.00 0.98 -0.13 0 0 644 0
29OCT26 8.50 P 0.00 0.00 0.00 1.23 -0.13 0 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.48 -0.12 0 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.73 -0.10 0 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.98 -0.09 0 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.23 -0.13 0 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.48 -0.13 0 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.73 -0.14 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.23 -0.09 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.23 -0.14 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 9 0
27NOV26 6.25 P 0.10 0.10 0.08 0.07 -0.02 42 93 136 +93
27NOV26 6.50 P 0.00 0.00 0.00 0.12 -0.02 42 0 178 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.04 41 0 176 0
27NOV26 7.00 P 0.31 0.31 0.26 0.28 -0.04 42 27 348 -5
27NOV26 7.25 P 0.36 0.37 0.36 0.38 -0.06 40 54 226 +17
27NOV26 7.50 P 0.50 0.50 0.50 0.53 -0.05 42 39 363 +16
27NOV26 7.75 P 0.67 0.70 0.67 0.70 -0.06 42 13 444 -13
27NOV26 8.00 P 0.84 0.88 0.84 0.90 -0.02 45 236 3,249 -92
27NOV26 8.25 P 1.06 1.17 1.05 1.10 -0.03 45 196 482 -57
27NOV26 8.50 P 0.00 0.00 0.00 1.26 -0.10 36 0 335 0
27NOV26 8.75 P 1.61 1.61 1.61 1.49 -0.11 35 7 300 +7
27NOV26 9.00 P 0.00 0.00 0.00 1.75 -0.08 42 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.99 -0.08 43 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 2.23 -0.13 0 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.48 -0.13 0 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.73 -0.14 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.23 -0.12 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.23 -0.14 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 42 0 8 0
30DEC26 6.00 P 0.12 0.12 0.12 0.10 -0.02 42 16 43 +16
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 42 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 38 0
30DEC26 6.75 P 0.31 0.31 0.30 0.30 -0.04 42 17 323 0
30DEC26 7.00 P 0.40 0.40 0.40 0.41 -0.03 43 10 245 -10
30DEC26 7.25 P 0.51 0.51 0.50 0.52 -0.05 42 48 155 +10
30DEC26 7.50 P 0.70 0.70 0.63 0.66 -0.05 42 83 181 +58
30DEC26 7.75 P 0.79 0.80 0.78 0.82 -0.08 42 51 217 +51
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.06 39 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.10 39 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.10 40 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.10 39 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.10 39 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 -0.16 39 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.17 0 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.15 0 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.13 43 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 -0.15 0 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 -0.09 0 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 4.23 -0.12 0 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.23 -0.14 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.73 -0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.23 -0.09 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.73 -0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.23 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.73 -0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.23 -0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.23 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.73 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.23 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.73 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.23 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.73 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.23 -0.09 0 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 44 0 7 0
28JAN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
28JAN27 5.75 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.23 -0.02 43 0 45 0
28JAN27 6.50 P 0.29 0.29 0.29 0.31 -0.02 43 2 61 0
28JAN27 6.75 P 0.00 0.00 0.00 0.40 -0.02 43 0 48 0
28JAN27 7.00 P 0.00 0.00 0.00 0.50 -0.03 43 0 35 0
28JAN27 7.25 P 0.00 0.00 0.00 0.62 -0.04 42 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.76 -0.04 42 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.91 -0.06 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.06 -0.09 41 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.24 -0.10 41 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.43 -0.11 41 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.63 -0.11 41 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.84 -0.09 41 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.06 -0.11 41 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.28 -0.12 40 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.51 -0.12 40 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.74 -0.14 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.01 44 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 -0.02 44 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 -0.03 44 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 -0.02 44 0 39 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 -0.03 44 0 117 0
30MAR27 6.75 P 0.54 0.54 0.54 0.55 -0.03 43 5 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 -0.04 43 0 131 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.04 43 0 43 0
30MAR27 7.50 P 0.98 0.98 0.98 0.93 -0.04 43 2 17 0
30MAR27 7.75 P 1.05 1.05 1.05 1.08 -0.06 43 1 133 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.08 42 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 -0.09 43 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 -0.09 42 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 -0.10 42 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 -0.10 43 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 -0.10 42 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 -0.12 42 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 -0.10 43 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.10 42 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 -0.10 43 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 -0.10 40 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.24 -0.11 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.23 -0.14 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.73 -0.12 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.23 -0.11 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.73 -0.11 0 0 0 -500
30MAR27 14.50 P 0.00 0.00 0.00 7.23 -0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.73 -0.12 0 0 0 -300
30MAR27 15.50 P 0.00 0.00 0.00 8.23 -0.11 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.23 -0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.73 -0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.23 -0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.73 -0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.23 -0.09 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.73 -0.09 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 0.00 46 0 58 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 -0.01 46 0 65 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 -0.01 46 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 -0.02 46 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 -0.01 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 -0.02 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 -0.02 47 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 -0.03 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.90 -0.04 46 0 40 0
29JUN27 7.25 P 1.09 1.09 1.05 1.04 -0.03 46 2 127 +2
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.05 46 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 -0.02 47 0 407 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 -0.01 47 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 -0.07 45 0 121 0
29JUN27 8.50 P 0.00 0.00 0.00 1.80 -0.08 45 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 -0.07 45 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.17 -0.08 45 0 142 0
29JUN27 9.25 P 0.00 0.00 0.00 2.37 -0.08 45 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 -0.09 45 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.76 -0.09 45 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.97 -0.10 45 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.39 -0.10 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.83 -0.10 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.29 -0.10 44 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.75 -0.10 42 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.25 -0.12 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.74 -0.11 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.23 -0.11 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.73 -0.11 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.23 -0.09 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.73 -0.12 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.23 -0.11 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.73 -0.09 0 0 0 0
29SEP27 5.00 P 0.34 0.34 0.34 0.34 - 47 2 2 -
29SEP27 5.25 P 0.00 0.00 0.00 0.42 -0.01 48 0 55 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 -0.02 48 0 35 0
29SEP27 5.75 P 0.00 0.00 0.00 0.60 -0.02 48 0 17 0
29SEP27 6.00 P 0.00 0.00 0.00 0.71 -0.03 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.81 -0.04 47 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.93 -0.04 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
29SEP27 7.00 P 1.22 1.22 1.14 1.16 -0.04 46 9 96 +4
29SEP27 7.25 P 0.00 0.00 0.00 1.31 -0.04 46 0 65 0
29SEP27 7.50 P 0.00 0.00 0.00 1.46 -0.03 46 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.58 -0.05 45 0 50 0
29SEP27 8.00 P 0.00 0.00 0.00 1.74 -0.06 45 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.91 -0.05 45 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 2.09 -0.08 45 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.27 -0.08 45 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.45 -0.09 45 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.64 -0.09 45 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.83 -0.09 44 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 3.03 -0.09 44 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.23 -0.10 44 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.64 -0.10 44 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.06 -0.10 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.49 -0.09 43 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.93 -0.09 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.37 -0.10 41 0 0 0
TOTAL PUT 1,343 20,420 -881
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$ 3.005
29OCT26 1.95 C 0.00 0.00 0.00 1.06 +0.05 106 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.01 +0.05 101 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.91 +0.05 89 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.81 +0.05 78 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.71 +0.05 68 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.61 +0.05 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.32 +0.05 45 0 123 0
29OCT26 2.80 C 0.24 0.24 0.24 0.21 +0.02 21 3 315 -3
29OCT26 2.90 C 0.12 0.15 0.12 0.14 +0.02 33 139 431 -82
29OCT26 3.00 C 0.09 0.10 0.09 0.08 +0.01 33 81 625 +20
29OCT26 3.10 C 0.04 0.05 0.04 0.04 +0.01 33 221 485 +176
29OCT26 3.20 C 0.00 0.00 0.00 0.02 0.00 35 0 744 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 110 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.92 +0.05 59 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.82 +0.05 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.73 +0.05 55 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.54 +0.04 47 0 250 0
27NOV26 2.60 C 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.37 +0.05 43 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 +0.03 40 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.23 +0.03 41 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 798 0
27NOV26 3.10 C 0.13 0.13 0.13 0.13 +0.02 40 210 621 0
27NOV26 3.20 C 0.09 0.09 0.09 0.09 +0.01 39 5 165 +2
27NOV26 3.30 C 0.00 0.00 0.00 0.07 +0.01 41 0 340 0
27NOV26 3.40 C 0.05 0.05 0.05 0.05 0.00 41 10 1,080 -10
27NOV26 3.50 C 0.04 0.04 0.04 0.04 +0.01 43 95 1,120 +65
27NOV26 3.60 C 0.00 0.00 0.00 0.03 +0.01 44 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 +0.01 44 0 886 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 1.07 +0.05 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 +0.06 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 +0.06 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 +0.06 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.73 +0.04 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.06 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 +0.05 40 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 +0.02 40 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 +0.02 39 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 252 0
30DEC26 3.10 C 0.18 0.18 0.18 0.18 +0.02 39 1 297 0
30DEC26 3.20 C 0.15 0.15 0.14 0.14 +0.01 38 66 586 +65
30DEC26 3.30 C 0.12 0.12 0.12 0.11 +0.01 38 38 589 +38
30DEC26 3.40 C 0.10 0.10 0.10 0.09 +0.01 39 21 521 +21
30DEC26 3.50 C 0.08 0.08 0.08 0.07 +0.01 40 30 280 +4
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 41 0 201 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 42 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 43 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 1.09 +0.06 52 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 1.04 +0.06 50 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.94 +0.05 44 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.85 +0.05 44 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.76 +0.06 43 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.60 +0.05 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.37 +0.03 38 0 136 0
28JAN27 2.90 C 0.00 0.00 0.00 0.31 +0.02 38 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 20 0
28JAN27 3.10 C 0.00 0.00 0.00 0.22 +0.02 38 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
28JAN27 3.30 C 0.14 0.14 0.14 0.15 +0.01 39 454 454 +454
28JAN27 3.40 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 41 0 110 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 - 39 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 1.11 +0.06 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.07 +0.06 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.98 +0.06 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.89 +0.06 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 +0.06 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.73 +0.06 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.65 +0.05 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 +0.04 40 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.44 +0.03 39 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.02 38 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 +0.02 38 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 +0.02 38 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 +0.02 39 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.01 39 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 3.80 C 0.11 0.11 0.11 0.10 0.00 39 30 390 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.02 40 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 39 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 39 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 37 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.16 +0.06 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.12 +0.06 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.05 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 +0.05 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.87 +0.05 43 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 +0.06 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.72 +0.06 41 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.60 +0.06 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 +0.04 41 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 +0.04 40 0 186 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 +0.02 40 0 220 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.01 39 0 1,230 0
29JUN27 3.40 C 0.27 0.27 0.27 0.28 +0.01 39 90 460 +90
29JUN27 3.50 C 0.26 0.26 0.26 0.26 +0.03 40 90 120 +90
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.02 40 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.01 40 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.02 40 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 40 0 22 0
29SEP27 1.95 C 0.00 0.00 0.00 1.18 +0.05 44 0 80 0
29SEP27 2.00 C 0.00 0.00 0.00 1.14 +0.08 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.06 +0.08 43 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.98 +0.07 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.90 +0.07 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.84 +0.07 41 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.71 +0.06 40 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.65 +0.05 40 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 +0.04 39 0 2 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 +0.03 39 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 +0.03 39 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 +0.02 39 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 +0.02 39 0 391 0
29SEP27 3.30 C 0.00 0.00 0.00 0.38 +0.02 39 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
29SEP27 3.50 C 0.33 0.33 0.33 0.32 +0.02 40 30 7,000 -27
29SEP27 3.60 C 0.00 0.00 0.00 0.29 +0.01 40 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.22 +0.02 40 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 10 0
29SEP27 4.10 C 0.20 0.20 0.20 0.19 +0.01 41 10 60 +10
TOTAL CALL 1,624 36,421 +913
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 480 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 671 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 454 0
29OCT26 2.80 P 0.02 0.02 0.02 0.02 -0.01 39 5 3,084 0
29OCT26 2.90 P 0.03 0.04 0.03 0.03 -0.02 32 40 201 -18
29OCT26 3.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 180 0
29OCT26 3.10 P 0.14 0.14 0.14 0.14 -0.03 37 6 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 -0.06 25 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 -0.04 44 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 -0.05 42 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 -0.05 50 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.60 -0.06 57 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 -0.06 64 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.80 -0.07 71 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.91 -0.05 92 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.01 -0.06 99 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.11 -0.05 105 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.21 -0.06 112 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.30 -0.06 100 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.41 -0.05 123 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 720 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 723 0
27NOV26 2.40 P 0.02 0.02 0.02 0.01 -0.01 43 281 745 +256
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 911 0
27NOV26 2.60 P 0.04 0.04 0.04 0.03 -0.01 41 1 240 +1
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.01 41 0 426 0
27NOV26 2.80 P 0.07 0.07 0.07 0.08 -0.02 42 12 742 0
27NOV26 2.90 P 0.10 0.11 0.10 0.12 -0.02 42 64 637 0
27NOV26 3.00 P 0.15 0.15 0.15 0.16 -0.03 41 26 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.22 -0.03 42 0 829 0
27NOV26 3.20 P 0.28 0.28 0.28 0.29 -0.01 43 1 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.36 -0.04 42 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.52 -0.06 41 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.62 -0.05 46 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 -0.05 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.01 -0.06 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.11 -0.06 62 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.21 -0.06 65 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.31 -0.06 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.41 -0.05 72 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 42 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 18 0
30DEC26 2.60 P 0.06 0.06 0.06 0.06 -0.01 40 30 257 +30
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.02 39 0 2,173 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.01 40 0 497 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.02 40 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 464 0
30DEC26 3.10 P 0.25 0.25 0.25 0.26 -0.03 39 2 993 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.03 41 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 -0.04 39 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 -0.04 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 -0.05 40 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.05 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.04 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 -0.05 47 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 -0.05 50 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 -0.06 49 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 -0.06 51 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 -0.06 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 -0.06 57 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 37 0
28JAN27 2.30 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
28JAN27 2.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.08 -0.01 39 0 6 0
28JAN27 2.70 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.15 -0.02 40 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.19 -0.02 39 0 28 0
28JAN27 3.00 P 0.23 0.23 0.23 0.24 -0.02 40 60 60 +60
28JAN27 3.10 P 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.58 -0.04 41 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.84 -0.05 43 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.93 - 44 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 -0.01 40 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 0.00 41 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 326 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.01 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.02 39 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.02 39 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.02 38 0 2,110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.03 39 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.40 -0.05 38 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 -0.04 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 -0.04 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 -0.05 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 -0.05 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 -0.05 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.14 -0.05 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.22 -0.06 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.32 -0.06 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 -0.06 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 0.00 41 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 41 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.10 0.00 41 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 -0.01 40 0 270 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.19 -0.01 40 0 6 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.01 40 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.01 40 0 70 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.02 39 0 60 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.03 40 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.03 39 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.04 39 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.92 -0.05 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 -0.05 42 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.17 -0.06 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.26 -0.05 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 -0.05 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 -0.05 42 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.06 -0.01 40 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.09 -0.01 41 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.12 0.00 41 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.15 0.00 42 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.18 0.00 41 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.25 -0.01 41 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.30 -0.01 42 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 -0.02 41 0 286 0
29SEP27 2.90 P 0.40 0.40 0.40 0.39 -0.02 41 25 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.51 -0.01 42 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.70 -0.02 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.84 -0.03 42 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.07 -0.03 43 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.15 -0.04 43 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
TOTAL PUT 553 41,842 +330
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$ 50.580
29OCT26 41.00 C 0.00 0.00 0.00 9.78 - 71 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 8.69 -0.36 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.63 -0.42 26 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.63 -0.42 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.63 -0.43 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.64 -0.42 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.66 -0.41 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 2.72 -0.40 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.86 -0.37 20 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.15 -0.27 20 0 4 0
29OCT26 52.50 C 0.24 0.24 0.15 0.19 -0.11 20 4 816 0
29OCT26 55.00 C 0.03 0.03 0.03 0.01 -0.02 19 14 364 -6
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.78 - 32 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 8.74 -0.42 20 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.77 -0.40 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.77 -0.41 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.80 -0.41 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.86 -0.40 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 3.97 -0.38 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 3.09 -0.31 18 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.34 -0.31 18 0 1 0
27NOV26 50.00 C 1.83 1.83 1.83 1.79 -0.21 20 1 7 0
27NOV26 52.50 C 0.00 0.00 0.00 0.69 -0.15 19 0 82 0
27NOV26 55.00 C 0.00 0.00 0.00 0.21 -0.06 20 0 220 0
27NOV26 57.50 C 0.08 0.10 0.08 0.06 -0.02 20 154 175 -121
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 80 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.86 - 19 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 8.90 -0.40 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.94 -0.39 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.99 -0.39 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.04 -0.41 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 -0.23 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.33 -0.24 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.46 -0.35 18 0 0 0
30DEC26 49.00 C 2.98 3.00 2.60 2.79 -0.32 18 8 52 +5
30DEC26 50.00 C 2.40 2.40 2.40 2.20 -0.30 18 1 24 0
30DEC26 52.50 C 0.00 0.00 0.00 1.11 -0.21 19 0 80 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 -0.13 19 0 134 0
30DEC26 57.50 C 0.23 0.23 0.23 0.20 -0.05 19 40 122 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 22 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 34 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 9.86 - 0 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 9.02 -0.42 19 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.05 -0.43 18 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.15 -0.40 19 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.25 -0.40 19 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.41 -0.38 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.61 -0.37 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 3.87 -0.35 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 3.11 -0.31 18 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 2.54 -0.37 18 0 4 0
28JAN27 52.50 C 0.00 0.00 0.00 1.42 -0.21 18 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.74 -0.14 19 0 0 0
28JAN27 57.50 C 0.40 0.40 0.32 0.35 -0.06 19 95 120 +95
28JAN27 60.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28JAN27 65.00 C 0.05 0.05 0.05 0.02 -0.01 19 1 1 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.98 - 0 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 9.08 -0.68 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.25 -0.60 13 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.59 -0.37 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.76 -0.36 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.97 -0.34 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.22 -0.33 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.40 -0.29 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 -0.27 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.23 -0.24 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 -0.19 19 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.27 -0.13 19 0 30 0
30MAR27 57.50 C 0.78 0.78 0.78 0.76 -0.06 19 30 15 -15
30MAR27 60.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.04 19 0 25 0
30MAR27 65.00 C 0.22 0.22 0.22 0.11 -0.02 19 20 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 20 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 21 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 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 10.44 - 0 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 9.63 -0.33 14 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.77 -0.64 15 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.98 -0.60 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.45 -0.34 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.71 -0.32 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.01 -0.30 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.19 -0.28 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.60 -0.26 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.06 -0.24 18 0 63 0
29JUN27 52.50 C 0.00 0.00 0.00 2.90 -0.19 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.00 -0.15 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.34 -0.11 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 0.90 -0.08 19 0 42 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.01 19 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 34 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 -0.02 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 0.00 20 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 20 0 5 0
29SEP27 41.00 C 0.00 0.00 0.00 10.69 - 14 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 9.83 -0.39 15 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.04 -0.67 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.28 -0.65 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.80 -0.37 19 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.09 -0.36 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.43 -0.34 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.61 -0.34 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.06 -0.31 18 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.52 -0.31 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.39 -0.25 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.49 -0.21 19 0 0 0
29SEP27 57.50 C 1.54 1.54 1.54 1.84 -0.12 19 5 5 +5
29SEP27 60.00 C 0.00 0.00 0.00 1.26 -0.19 19 0 9 0
29SEP27 62.50 C 0.00 0.00 0.00 0.89 -0.10 19 0 0 0
29SEP27 65.00 C 0.60 0.60 0.60 0.61 -0.07 19 10 20 +10
29SEP27 67.50 C 0.00 0.00 0.00 0.42 -0.07 19 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.18 -0.04 19 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 2 0
TOTAL CALL 383 4,127 +3
29OCT26 41.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
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 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 129 0
29OCT26 49.00 P 0.20 0.20 0.20 0.23 +0.06 21 11 293 +1
29OCT26 50.00 P 0.47 0.58 0.47 0.52 +0.11 20 12 144 -8
29OCT26 52.50 P 0.00 0.00 0.00 2.08 +0.32 21 0 247 0
29OCT26 55.00 P 0.00 0.00 0.00 4.42 +0.42 0 0 220 0
29OCT26 57.50 P 0.00 0.00 0.00 6.92 +0.42 0 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 9.42 +0.15 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 11.92 +0.07 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.42 0.00 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.92 -0.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.42 -0.15 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.92 -0.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.42 +0.01 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.92 -0.14 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.42 -0.16 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 31.92 -0.21 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 - 26 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 20 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 33 0
27NOV26 46.00 P 0.20 0.21 0.20 0.12 +0.03 20 3 9 +3
27NOV26 47.00 P 0.00 0.00 0.00 0.23 +0.05 20 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.41 +0.08 20 0 57 0
27NOV26 49.00 P 0.00 0.00 0.00 0.68 +0.11 20 0 82 0
27NOV26 50.00 P 0.94 1.13 0.94 1.06 +0.15 20 2 268 +2
27NOV26 52.50 P 2.40 2.40 2.40 2.54 +0.28 21 1 103 0
27NOV26 55.00 P 0.00 0.00 0.00 4.51 +0.37 20 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 6.92 +0.42 0 0 2 0
27NOV26 60.00 P 0.00 0.00 0.00 9.42 +0.15 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.92 +0.07 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.42 0.00 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 16.92 -0.08 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.42 -0.15 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.93 -0.13 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.42 -0.24 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 26.92 -0.24 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.42 -0.28 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 20 0 58 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 19 0 51 0
30DEC26 44.00 P 0.20 0.21 0.20 0.09 +0.01 19 7 9 +7
30DEC26 45.00 P 0.30 0.30 0.30 0.17 +0.02 19 1 124 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 58 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 +0.04 19 0 35 0
30DEC26 48.00 P 0.85 0.85 0.82 0.69 +0.06 19 4 34 -1
30DEC26 49.00 P 0.98 0.98 0.98 1.02 +0.10 20 1 36 0
30DEC26 50.00 P 1.35 1.60 1.35 1.43 +0.14 20 5 56 +2
30DEC26 52.50 P 0.00 0.00 0.00 2.85 +0.22 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 4.67 +0.32 19 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 6.94 +0.39 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 9.42 +0.15 0 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 11.92 +0.07 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 14.42 0.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.92 -0.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.42 -0.15 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.93 -0.22 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.42 -0.24 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.92 -0.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.42 -0.28 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.92 -0.24 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 3 0
28JAN27 43.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.42 +0.04 19 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.63 +0.07 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.90 +0.11 19 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 1.20 +0.11 19 0 60 0
28JAN27 50.00 P 0.00 0.00 0.00 1.66 +0.15 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.97 +0.21 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 4.79 +0.29 19 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 6.98 +0.37 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 9.42 +0.15 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.04 +0.19 29 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.58 +0.16 34 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.92 -0.08 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.52 -0.05 40 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.01 -0.14 43 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.51 -0.15 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.11 - 19 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 0.39 +0.05 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.55 +0.07 19 0 37 0
30MAR27 46.00 P 0.00 0.00 0.00 0.76 +0.09 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 1.01 +0.13 19 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 1.32 +0.12 19 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.70 +0.15 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.14 +0.18 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 3.52 +0.26 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 5.12 +0.31 19 0 56 0
30MAR27 57.50 P 0.00 0.00 0.00 7.15 +0.35 19 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.43 +0.11 18 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 12.05 +0.20 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.58 +0.16 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.02 +0.02 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.56 -0.01 35 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 22.05 -0.10 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.55 -0.11 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.05 -0.11 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.51 -0.19 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.01 -0.15 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.28 - 19 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 0.38 +0.05 19 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.52 +0.06 19 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 0.70 +0.07 19 0 20 0
29JUN27 45.00 P 0.00 0.00 0.00 0.91 +0.09 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 1.16 +0.11 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.46 +0.12 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.81 +0.15 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 2.20 +0.16 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.66 +0.19 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 4.00 +0.24 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.68 +0.30 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.63 +0.55 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 9.72 +0.26 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.05 +0.19 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.58 +0.16 25 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 17.03 +0.03 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.56 -0.01 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.05 -0.10 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.55 -0.11 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.05 -0.11 37 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.53 -0.17 39 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.01 -0.15 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.51 - 19 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 0.67 +0.03 19 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.88 +0.04 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 1.11 +0.05 20 0 0 0
29SEP27 45.00 P 1.63 1.63 1.63 1.33 +0.06 19 1 6 +1
29SEP27 46.00 P 0.00 0.00 0.00 1.66 +0.06 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.01 +0.08 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.38 +0.09 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.82 +0.11 20 0 3 0
29SEP27 50.00 P 0.00 0.00 0.00 3.28 +0.13 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 4.64 +0.18 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.25 +0.22 20 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.08 +0.26 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.14 +0.31 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.33 +0.29 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.80 +0.36 25 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 17.03 +0.03 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.63 +0.06 28 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 22.07 -0.08 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.57 -0.09 32 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.07 -0.09 34 0 0 0
TOTAL PUT 48 3,019 +8
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$ 77.950
16OCT26 51.00 C 0.00 0.00 0.00 26.95 +2.50 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 25.95 +2.50 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 24.95 +2.50 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 23.95 +2.50 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 22.95 +2.50 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 21.95 +2.50 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 20.95 +2.49 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 19.95 +2.49 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 18.95 +2.49 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 17.95 +2.49 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 16.95 +2.49 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 15.95 +2.49 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 14.95 +2.49 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 13.95 +2.49 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 12.95 +2.49 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 11.95 +2.49 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 10.95 +2.49 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 9.95 +2.49 0 0 0 -30
16OCT26 69.00 C 0.00 0.00 0.00 8.95 +2.49 0 0 0 -60
16OCT26 70.00 C 0.00 0.00 0.00 7.95 +2.49 0 0 0 -120
16OCT26 71.00 C 0.00 0.00 0.00 6.95 +2.49 0 0 0 -90
16OCT26 72.00 C 0.00 0.00 0.00 5.95 +2.49 0 0 0 -255
16OCT26 73.00 C 5.00 5.00 5.00 4.95 +2.47 0 20 0 -169
16OCT26 74.00 C 3.80 3.80 3.80 3.95 +2.38 0 1 0 -132
16OCT26 75.00 C 0.00 0.00 0.00 2.95 +2.15 0 0 0 -197
16OCT26 76.00 C 1.25 2.65 1.25 1.95 +1.62 0 22 0 -185
16OCT26 77.00 C 0.40 1.55 0.38 0.95 +0.85 0 220 0 -100
16OCT26 78.00 C 0.15 0.69 0.06 0.00 -0.03 0 405 224 +171
16OCT26 79.00 C 0.10 0.10 0.10 0.00 -0.01 0 40 40 +40
16OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 26.98 +2.49 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 25.98 +2.49 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 24.98 +2.49 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 23.98 +2.49 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 22.98 +2.49 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 21.98 +2.49 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 20.99 +2.50 79 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 19.99 +2.50 74 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 18.99 +2.50 69 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 17.99 +2.50 64 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 16.99 +2.50 59 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 15.99 +2.50 53 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 14.99 +2.50 48 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 13.99 +2.49 40 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 12.99 +2.49 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 11.99 +2.49 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 10.99 +2.49 0 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 9.99 +2.48 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 8.99 +2.47 0 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 8.00 +2.45 31 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 7.01 +2.39 30 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 6.03 +2.41 30 0 208 0
23OCT26 73.00 C 5.12 5.12 5.12 5.07 +2.24 30 1 166 0
23OCT26 74.00 C 0.00 0.00 0.00 4.15 +2.02 29 0 60 0
23OCT26 75.00 C 2.60 3.45 2.60 3.26 +1.73 28 57 107 -40
23OCT26 76.00 C 0.00 0.00 0.00 2.47 +1.41 28 0 275 0
23OCT26 77.00 C 1.82 1.82 1.82 1.79 +1.10 28 1 123 +1
23OCT26 78.00 C 1.16 1.40 1.16 1.24 +0.81 28 42 102 +42
23OCT26 79.00 C 0.66 0.66 0.66 0.83 +0.57 29 30 30 +30
23OCT26 80.00 C 0.48 0.60 0.42 0.53 +0.39 29 50 50 +50
23OCT26 81.00 C 0.37 0.49 0.37 0.31 +0.23 29 31 31 +31
23OCT26 82.00 C 0.00 0.00 0.00 0.19 +0.15 30 0 0 0
23OCT26 83.00 C 0.14 0.14 0.14 0.10 +0.08 30 3 3 +3
23OCT26 84.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.99 +2.48 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.99 +2.48 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.47 +2.45 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.98 +2.46 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.50 +2.48 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.02 +2.50 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.48 +2.45 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.03 +2.50 35 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 10.53 +2.47 26 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 8.06 +2.38 28 0 381 0
29OCT26 72.50 C 5.50 5.50 5.00 5.68 +2.11 27 2 1,634 -1
29OCT26 75.00 C 3.40 3.40 3.40 3.45 +1.58 25 2 846 0
29OCT26 77.50 C 1.77 2.40 1.53 1.89 +1.05 27 80 1,034 +40
29OCT26 80.00 C 0.50 1.11 0.50 0.85 +0.54 27 234 921 +76
29OCT26 82.50 C 0.40 0.48 0.35 0.32 +0.22 28 324 680 +245
29OCT26 85.00 C 0.15 0.18 0.13 0.10 +0.07 28 201 492 +109
29OCT26 87.50 C 0.05 0.06 0.05 0.03 +0.02 29 60 314 -59
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.13 +2.49 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.14 +2.50 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.58 +2.56 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.15 +2.63 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.66 +2.49 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.18 +2.59 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.74 +2.50 32 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 13.25 +2.40 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 10.86 +2.28 27 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 8.59 +2.08 27 0 316 0
27NOV26 72.50 C 0.00 0.00 0.00 6.47 +1.91 26 0 601 0
27NOV26 75.00 C 4.71 4.71 4.34 4.71 +1.57 27 32 706 +30
27NOV26 77.50 C 3.32 3.32 3.32 3.16 +1.12 26 2 890 0
27NOV26 80.00 C 1.65 1.80 1.65 2.05 +0.79 26 19 1,367 +4
27NOV26 82.50 C 1.05 1.40 1.05 1.26 +0.53 26 1,009 1,171 +760
27NOV26 85.00 C 0.39 0.78 0.39 0.74 +0.34 26 490 502 +412
27NOV26 87.50 C 0.34 0.35 0.34 0.41 +0.20 27 60 304 0
27NOV26 90.00 C 0.18 0.22 0.18 0.22 +0.11 27 60 142 +30
27NOV26 92.50 C 0.00 0.00 0.00 0.11 +0.05 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.02 28 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 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 30.27 +2.50 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.28 +2.50 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.28 +2.49 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.80 +2.49 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.32 +2.49 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.85 +2.49 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.39 +2.46 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.04 +2.49 29 0 0 0
30DEC26 65.00 C 12.99 12.99 12.99 13.40 +2.12 17 5 115 -5
30DEC26 67.50 C 0.00 0.00 0.00 11.37 +2.22 27 0 196 0
30DEC26 70.00 C 0.00 0.00 0.00 9.27 +2.06 27 0 1,785 0
30DEC26 72.50 C 0.00 0.00 0.00 7.37 +1.97 27 0 2,187 0
30DEC26 75.00 C 5.39 5.80 5.39 5.68 +1.70 26 154 1,505 +62
30DEC26 77.50 C 3.96 4.30 3.80 4.23 +1.37 26 110 2,312 +82
30DEC26 80.00 C 2.70 2.70 2.70 3.05 +1.06 26 1 2,678 +1
30DEC26 82.50 C 2.02 2.14 2.02 2.16 +0.81 26 274 1,532 +1
30DEC26 85.00 C 1.42 1.42 1.42 1.50 +0.62 26 66 3,117 0
30DEC26 87.50 C 0.93 0.98 0.93 1.01 +0.45 26 176 3,609 +57
30DEC26 90.00 C 0.57 0.60 0.57 0.66 +0.31 26 59 829 +59
30DEC26 92.50 C 0.41 0.41 0.41 0.42 +0.20 26 6 211 +6
30DEC26 95.00 C 0.00 0.00 0.00 0.28 +0.15 27 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 +0.09 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.10 +0.05 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 +0.03 27 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
28JAN27 49.00 C 0.00 0.00 0.00 29.40 +2.49 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 28.41 +2.49 24 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 25.94 +2.49 27 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 23.48 +2.49 27 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 21.03 +2.47 27 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 18.62 +2.44 27 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 16.23 +2.35 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 13.86 +2.16 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 11.84 +2.18 27 0 87 0
28JAN27 70.00 C 0.00 0.00 0.00 9.84 +2.02 26 0 86 0
28JAN27 72.50 C 0.00 0.00 0.00 8.03 +1.95 26 0 296 0
28JAN27 75.00 C 6.51 6.51 6.51 6.41 +1.75 26 26 204 +20
28JAN27 77.50 C 4.90 4.90 4.90 4.99 +1.45 26 2 60 0
28JAN27 80.00 C 3.70 3.94 3.44 3.80 +1.18 26 609 604 +604
28JAN27 82.50 C 2.43 2.85 2.43 2.85 +0.94 26 40 66 +40
28JAN27 85.00 C 0.00 0.00 0.00 2.11 +0.75 26 24 54 +24
28JAN27 87.50 C 0.00 0.00 0.00 1.54 +0.59 26 0 90 0
28JAN27 90.00 C 1.06 1.06 1.06 1.10 +0.44 26 30 90 0
28JAN27 92.50 C 0.00 0.00 0.00 0.77 +0.33 26 0 0 0
28JAN27 95.00 C 0.53 0.53 0.53 0.54 +0.24 26 30 30 +30
28JAN27 97.50 C 0.00 0.00 0.00 0.38 +0.18 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.66 +2.49 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.68 +2.48 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.70 +2.48 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.27 +2.46 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.87 +2.44 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.51 +2.40 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.21 +2.14 27 30 15 -15
30MAR27 62.50 C 0.00 0.00 0.00 16.99 +2.25 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.89 +2.15 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.91 +2.03 27 30 210 +30
30MAR27 70.00 C 0.00 0.00 0.00 11.07 +1.88 27 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 9.40 +1.86 27 0 725 0
30MAR27 75.00 C 0.00 0.00 0.00 7.92 +1.74 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 6.55 +1.54 27 0 712 0
30MAR27 80.00 C 5.24 5.24 5.24 5.37 +1.32 27 1 227 +1
30MAR27 82.50 C 0.00 0.00 0.00 4.35 +1.12 27 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 3.50 +0.94 27 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 2.79 +0.78 27 0 614 0
30MAR27 90.00 C 1.94 2.19 1.94 2.21 +0.65 27 4 456 +4
30MAR27 92.50 C 0.00 0.00 0.00 1.73 +0.53 27 0 218 0
30MAR27 95.00 C 0.00 0.00 0.00 1.36 +0.44 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 1.03 +0.31 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.81 +0.27 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.62 +0.22 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.48 +0.17 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.36 +0.13 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 30.88 +2.49 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.91 +2.49 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.95 +2.49 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.56 +2.46 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.23 +2.45 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.95 +2.41 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.75 +2.36 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.66 +2.31 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.68 +2.24 27 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 13.82 +2.15 27 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 12.09 +2.02 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.55 +1.93 28 0 241 0
29JUN27 75.00 C 0.00 0.00 0.00 9.19 +1.73 28 0 77 0
29JUN27 77.50 C 0.00 0.00 0.00 7.86 +1.70 28 0 590 0
29JUN27 80.00 C 6.00 6.00 6.00 6.66 +1.64 27 1 191 +1
29JUN27 82.50 C 0.00 0.00 0.00 5.67 +1.25 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.77 +1.11 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 4.07 +1.20 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 3.37 +0.89 27 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 2.86 +0.85 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 2.39 +0.75 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.94 +0.68 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.53 +0.50 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.25 +0.43 27 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 30.01 +2.44 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.08 +2.44 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.78 +2.40 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.54 +2.33 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.39 +2.26 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.35 +2.20 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.65 +2.36 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.58 +1.99 29 0 0 0
29SEP27 67.50 C 14.50 14.50 14.50 14.67 +1.68 28 15 15 +15
29SEP27 70.00 C 0.00 0.00 0.00 13.12 +1.82 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.75 +1.78 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.33 +1.63 28 0 0 0
29SEP27 77.50 C 8.69 8.69 8.69 9.08 +1.44 28 30 130 +30
29SEP27 80.00 C 0.00 0.00 0.00 8.00 +1.31 28 0 7 0
29SEP27 82.50 C 0.00 0.00 0.00 7.04 +1.22 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.16 +1.08 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 5.41 +1.03 28 0 100 0
29SEP27 90.00 C 4.47 4.64 4.30 4.71 +0.77 28 15,140 15,150 +15,137
29SEP27 92.50 C 4.11 4.11 3.88 4.24 +0.97 29 31 36 +31
29SEP27 95.00 C 3.31 3.31 3.31 3.68 +0.84 29 25 25 +25
29SEP27 97.50 C 0.00 0.00 0.00 3.10 +0.60 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.77 +0.61 29 0 3 0
TOTAL CALL 20,417 101,547 +16,876
16OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
16OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
16OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
16OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
16OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 269 0
16OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 296 0
16OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.38 0 0 214 0
16OCT26 76.00 P 0.15 0.15 0.15 0.00 -0.91 0 30 86 +30
16OCT26 77.00 P 0.52 0.52 0.10 0.00 -1.70 0 70 70 +70
16OCT26 78.00 P 0.90 0.90 0.19 0.05 -2.52 0 189 1 +1
16OCT26 79.00 P 1.03 1.03 0.53 1.05 -2.50 0 97 0 0
16OCT26 80.00 P 1.34 2.70 1.34 2.05 -2.50 0 34 0 0
16OCT26 81.00 P 0.00 0.00 0.00 3.05 -2.50 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 4.05 -2.50 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 5.05 -2.50 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 6.05 -2.50 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 7.05 -2.50 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 8.05 -2.50 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 9.05 -2.50 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 10.05 -2.50 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 11.05 -2.50 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 12.05 -2.50 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 13.05 -2.50 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 14.05 -2.50 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 15.05 -2.50 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 16.05 -2.50 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 17.05 -2.50 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 150 0
23OCT26 71.00 P 0.00 0.00 0.00 0.02 -0.10 32 0 185 0
23OCT26 72.00 P 0.00 0.00 0.00 0.04 -0.20 31 0 163 0
23OCT26 73.00 P 0.00 0.00 0.00 0.08 -0.35 30 0 120 0
23OCT26 74.00 P 0.00 0.00 0.00 0.16 -0.55 30 0 120 0
23OCT26 75.00 P 0.26 0.31 0.25 0.30 -0.81 30 40 40 +39
23OCT26 76.00 P 0.63 0.72 0.63 0.53 -1.11 30 60 60 +60
23OCT26 77.00 P 1.10 1.10 0.69 0.87 -1.41 30 33 31 +26
23OCT26 78.00 P 0.00 0.00 0.00 1.33 -1.62 30 0 0 0
23OCT26 79.00 P 2.08 2.08 1.97 1.92 -1.85 31 90 90 +90
23OCT26 80.00 P 0.00 0.00 0.00 2.62 -2.04 31 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 3.33 -2.26 29 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 4.19 -2.37 29 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 5.11 -2.44 29 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 6.07 -2.48 29 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 7.05 -2.50 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 8.05 -2.50 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 9.05 -2.50 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 10.05 -2.50 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 11.05 -2.50 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 12.05 -2.50 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 13.05 -2.50 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 14.05 -2.50 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 15.05 -2.50 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 16.05 -2.50 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 17.05 -2.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 290 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 395 0
29OCT26 67.50 P 0.05 0.05 0.05 0.01 -0.02 31 22 1,678 -6
29OCT26 70.00 P 0.12 0.13 0.10 0.03 -0.12 28 187 2,182 -153
29OCT26 72.50 P 0.33 0.33 0.22 0.15 -0.40 28 136 1,917 +53
29OCT26 75.00 P 0.84 0.84 0.58 0.54 -0.89 28 24 1,071 +1
29OCT26 77.50 P 1.34 1.34 1.18 1.42 -1.50 28 23 845 +17
29OCT26 80.00 P 3.05 3.25 2.45 2.92 -1.88 29 232 449 -58
29OCT26 82.50 P 0.00 0.00 0.00 4.80 -2.29 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.09 -2.46 27 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.55 -2.50 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.05 -2.50 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.55 -2.50 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.05 -2.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.55 -2.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.08 -2.47 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.58 -2.60 69 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 150 0
27NOV26 62.50 P 0.12 0.12 0.12 0.02 -0.04 28 30 266 0
27NOV26 65.00 P 0.00 0.00 0.00 0.06 -0.10 27 0 396 0
27NOV26 67.50 P 0.32 0.32 0.30 0.16 -0.22 27 2 848 -1
27NOV26 70.00 P 0.50 0.55 0.48 0.39 -0.42 27 41 928 +21
27NOV26 72.50 P 1.11 1.11 0.87 0.82 -0.71 27 16 768 +11
27NOV26 75.00 P 1.47 1.47 1.47 1.54 -1.03 27 130 913 +127
27NOV26 77.50 P 2.62 2.81 2.50 2.60 -1.36 27 134 872 +30
27NOV26 80.00 P 3.82 3.97 3.48 3.97 -1.74 27 271 954 +236
27NOV26 82.50 P 5.41 5.74 5.33 5.72 -1.85 28 151 196 +121
27NOV26 85.00 P 0.00 0.00 0.00 7.58 -2.18 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 9.76 -2.35 27 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.11 -2.44 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.61 -2.47 31 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.05 -2.50 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.55 -2.50 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.08 -2.47 40 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.58 -2.60 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 187 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.08 27 0 704 0
30DEC26 65.00 P 0.43 0.43 0.38 0.24 -0.16 27 5 1,031 -5
30DEC26 67.50 P 0.00 0.00 0.00 0.49 -0.28 27 0 559 0
30DEC26 70.00 P 1.10 1.10 0.96 0.89 -0.45 27 357 2,110 +320
30DEC26 72.50 P 1.59 1.61 1.59 1.49 -0.69 27 102 1,427 +72
30DEC26 75.00 P 2.36 2.38 2.36 2.35 -0.88 27 150 2,796 +120
30DEC26 77.50 P 3.38 3.44 3.38 3.43 -1.24 27 225 2,211 +217
30DEC26 80.00 P 5.00 5.00 4.44 4.74 -1.57 27 259 4,134 +65
30DEC26 82.50 P 6.22 6.22 6.22 6.34 -1.67 27 29 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 8.15 -1.91 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 10.18 -2.10 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.36 -2.26 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.66 -2.42 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.07 -2.48 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.55 -2.50 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.12 -2.66 34 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 24.62 -2.66 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.05 -2.50 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 29.55 -2.63 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 32.05 -2.73 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.24 -0.13 27 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 0.46 -0.21 27 0 85 0
28JAN27 67.50 P 0.00 0.00 0.00 0.79 -0.34 27 0 60 0
28JAN27 70.00 P 1.34 1.34 1.34 1.30 -0.50 27 7 255 0
28JAN27 72.50 P 0.00 0.00 0.00 2.00 -0.70 27 0 204 0
28JAN27 75.00 P 0.00 0.00 0.00 2.92 -0.91 27 20 171 +20
28JAN27 77.50 P 3.94 3.94 3.94 4.00 -1.20 27 30 120 0
28JAN27 80.00 P 5.56 5.56 5.31 5.33 -1.46 27 90 90 +60
28JAN27 82.50 P 6.71 6.89 6.64 6.89 -1.52 27 142 112 +112
28JAN27 85.00 P 0.00 0.00 0.00 8.59 -1.79 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 10.53 -1.97 27 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 12.62 -2.13 27 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 14.84 -2.27 26 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 17.16 -2.39 26 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 19.57 -2.48 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 -0.10 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.40 -0.17 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 0.66 -0.25 27 0 7,627 0
30MAR27 65.00 P 0.00 0.00 0.00 1.03 -0.36 27 0 182 0
30MAR27 67.50 P 0.00 0.00 0.00 1.54 -0.48 28 0 289 0
30MAR27 70.00 P 0.00 0.00 0.00 2.20 -0.63 28 0 580 0
30MAR27 72.50 P 0.00 0.00 0.00 3.02 -0.81 28 0 1,298 0
30MAR27 75.00 P 4.04 4.04 4.04 4.02 -0.94 28 5 1,598 0
30MAR27 77.50 P 0.00 0.00 0.00 5.13 -1.15 28 0 521 0
30MAR27 80.00 P 6.56 6.56 6.56 6.44 -1.35 27 100 150 +48
30MAR27 82.50 P 0.00 0.00 0.00 7.93 -1.47 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 9.56 -1.67 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 11.38 -1.80 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 13.33 -1.95 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 15.40 -2.08 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.57 -2.19 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.82 -2.31 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.17 -2.61 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.62 -2.66 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.05 -2.50 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.55 -2.63 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.26 -0.05 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.42 -0.08 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.67 -0.14 27 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 1.03 -0.18 28 0 143 0
29JUN27 62.50 P 1.72 1.72 1.72 1.48 -0.24 28 1 152 -1
29JUN27 65.00 P 0.00 0.00 0.00 2.05 -0.32 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 2.75 -0.42 28 0 32 0
29JUN27 70.00 P 0.00 0.00 0.00 3.58 -0.56 28 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 4.54 -0.72 28 0 130 0
29JUN27 75.00 P 0.00 0.00 0.00 5.59 -0.93 28 16 224 -16
29JUN27 77.50 P 0.00 0.00 0.00 6.78 -1.06 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 8.16 -1.05 28 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 9.62 -1.24 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 11.24 -1.35 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 13.22 -1.25 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.91 -1.70 28 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 16.80 -1.65 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.82 -1.75 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.84 -1.89 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.98 -2.00 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.18 -2.10 27 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 0.40 -0.08 29 0 0 0
29SEP27 52.50 P 1.10 1.10 1.10 0.60 -0.13 29 30 36 +30
29SEP27 55.00 P 0.00 0.00 0.00 0.90 -0.17 29 0 11 0
29SEP27 57.50 P 1.55 1.55 1.55 1.22 -0.33 28 2 32 +2
29SEP27 60.00 P 2.08 2.08 2.08 1.74 -0.35 29 2 2 +2
29SEP27 62.50 P 0.00 0.00 0.00 2.32 -0.42 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.00 -0.55 29 0 49 0
29SEP27 67.50 P 0.00 0.00 0.00 3.81 -0.66 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 4.76 -0.72 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 5.79 -0.90 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 7.00 -0.98 29 16 30 0
29SEP27 77.50 P 0.00 0.00 0.00 8.29 -1.11 29 0 12 0
29SEP27 80.00 P 0.00 0.00 0.00 9.66 -1.29 29 0 33 0
29SEP27 82.50 P 0.00 0.00 0.00 11.14 -1.40 29 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.73 -1.48 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 14.30 -1.63 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.27 -1.32 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.82 -1.69 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.75 -1.80 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.75 -1.86 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.80 -1.95 28 0 0 0
TOTAL PUT 3,630 59,369 +1,761
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$ 8.480
29OCT26 4.70 C 0.00 0.00 0.00 3.78 -0.17 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.68 -0.17 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.59 -0.16 122 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.49 -0.16 118 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.23 -0.17 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.99 -0.16 96 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.74 -0.16 87 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.49 -0.16 77 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.24 -0.16 68 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.99 -0.16 59 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.74 -0.16 51 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.49 -0.16 43 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.24 -0.16 35 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.99 -0.14 28 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.74 -0.14 20 0 375 0
29OCT26 8.00 C 0.00 0.00 0.00 0.49 -0.14 13 0 640 0
29OCT26 8.25 C 0.29 0.29 0.29 0.27 -0.14 17 40 1,060 0
29OCT26 8.50 C 0.12 0.12 0.10 0.10 -0.12 16 84 1,491 +3
29OCT26 8.75 C 0.06 0.07 0.06 0.03 -0.06 18 240 782 +240
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.25 -0.15 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.00 -0.15 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.75 -0.15 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.51 -0.14 26 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 -0.15 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 1.02 -0.13 22 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.79 -0.13 22 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.57 -0.13 20 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.39 -0.11 20 0 244 0
27NOV26 8.50 C 0.00 0.00 0.00 0.24 -0.08 20 0 352 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 -0.06 20 0 444 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.70 -0.15 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 -0.15 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.15 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.02 -0.14 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.77 -0.14 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.52 -0.14 20 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.14 22 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 -0.13 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 -0.13 19 0 513 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.13 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 -0.13 19 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.08 19 0 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.07 20 0 305 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.02 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 2.53 -0.13 42 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.28 -0.12 38 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.04 -0.12 36 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.79 -0.12 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.55 -0.12 29 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.30 -0.12 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.04 -0.13 19 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.82 -0.13 19 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.62 -0.11 19 0 90 0
28JAN27 8.25 C 0.00 0.00 0.00 0.46 -0.09 20 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.33 -0.07 20 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.09 -0.03 20 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.82 -0.13 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.72 -0.13 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.62 -0.13 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.52 -0.13 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.28 -0.12 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 -0.13 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.78 -0.12 40 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.53 -0.13 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 -0.12 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.04 -0.12 30 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.79 -0.12 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.55 -0.12 25 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 -0.10 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 -0.11 21 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.88 -0.10 21 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 -0.08 20 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 -0.07 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.03 21 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.04 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 65 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.01 21 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.82 -0.13 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.72 -0.13 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.62 -0.13 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.52 -0.13 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.28 -0.12 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.03 -0.13 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.78 -0.12 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.53 -0.13 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 -0.11 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 -0.11 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.82 -0.09 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 -0.10 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 -0.11 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 -0.15 19 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.94 -0.12 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.78 -0.11 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.64 -0.10 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.53 -0.09 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.42 -0.08 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.33 -0.05 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.26 -0.04 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 -0.04 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 -0.05 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.28 -0.12 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.03 -0.13 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.78 -0.12 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.53 -0.13 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.29 -0.11 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.06 -0.10 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.84 -0.09 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.63 -0.09 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.42 -0.09 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.23 -0.08 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.05 -0.13 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.90 -0.12 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.76 -0.09 19 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.62 -0.11 18 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.52 -0.09 18 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.43 -0.09 18 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.35 -0.08 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.29 -0.06 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 364 14,486 +243
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 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 72 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 681 0
29OCT26 8.25 P 0.03 0.03 0.03 0.04 +0.01 19 144 593 +96
29OCT26 8.50 P 0.11 0.12 0.10 0.13 +0.04 19 194 354 +88
29OCT26 8.75 P 0.00 0.00 0.00 0.30 +0.08 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.52 +0.12 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.77 +0.14 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.02 +0.14 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 +0.15 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.53 +0.15 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 +0.15 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.53 +0.15 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.03 +0.15 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.53 +0.15 93 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 159 0
27NOV26 8.25 P 0.12 0.12 0.12 0.14 +0.04 21 1 297 +1
27NOV26 8.50 P 0.00 0.00 0.00 0.25 +0.07 22 0 223 0
27NOV26 8.75 P 0.00 0.00 0.00 0.40 +0.08 22 0 229 0
27NOV26 9.00 P 0.00 0.00 0.00 0.57 +0.10 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.79 +0.12 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.02 +0.13 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.30 +0.17 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.55 +0.15 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.04 +0.14 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.54 +0.15 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.03 +0.15 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.54 +0.16 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 261 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.02 20 0 149 0
30DEC26 8.00 P 0.15 0.15 0.15 0.16 +0.03 20 10 385 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.04 19 0 148 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.08 20 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 +0.09 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.10 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 +0.11 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 +0.12 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.14 +0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 +0.15 0 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 0 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 0.00 21 0 87 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 51 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.29 +0.06 19 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.43 +0.06 19 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.60 +0.11 20 0 9 0
28JAN27 9.00 P 0.00 0.00 0.00 0.79 +0.13 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.99 +0.12 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.21 +0.13 20 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.66 +0.12 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.15 +0.12 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.64 +0.11 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.64 +0.13 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 +0.03 21 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 +0.05 20 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.06 20 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.08 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.09 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.12 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 +0.12 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.05 +0.13 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.10 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.43 +0.08 16 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.64 +0.11 0 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 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.02 +0.01 20 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 0.05 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 +0.02 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 +0.04 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 +0.05 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.70 +0.06 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 +0.07 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 +0.09 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.25 +0.08 17 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.46 +0.07 17 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.69 +0.09 17 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 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 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.08 0.00 19 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.11 0.00 19 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.16 0.00 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.23 +0.01 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.65 +0.04 19 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.80 +0.05 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.94 +0.03 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.12 +0.04 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.33 +0.06 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.53 +0.07 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.74 +0.07 19 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.18 +0.08 18 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
TOTAL PUT 349 11,356 +195
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$ 18.420
29OCT26 9.00 C 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.18 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.93 -0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.68 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.43 -0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.93 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.43 -0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.93 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.43 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.93 -0.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.43 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.94 -0.01 67 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.44 -0.01 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.94 -0.01 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.44 -0.01 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.94 -0.01 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.44 -0.01 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.94 -0.01 22 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.46 -0.01 26 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.02 +0.01 27 0 349 0
29OCT26 18.00 C 0.78 0.78 0.78 0.64 +0.04 27 50 4,302 0
29OCT26 18.50 C 0.29 0.30 0.29 0.35 +0.03 27 200 4,104 +139
29OCT26 19.00 C 0.25 0.25 0.20 0.18 +0.03 28 400 2,860 +200
29OCT26 19.50 C 0.20 0.20 0.19 0.08 +0.02 28 1,100 1,230 -577
29OCT26 20.00 C 0.17 0.17 0.13 0.03 +0.01 28 1,600 2,620 -1,600
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.96 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.97 -0.01 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.47 -0.01 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.94 -0.05 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.48 -0.01 25 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.00 -0.01 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.52 -0.01 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.07 -0.01 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.65 -0.01 27 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.28 +0.04 27 0 90 0
27NOV26 18.00 C 0.00 0.00 0.00 0.92 0.00 26 0 210 0
27NOV26 18.50 C 0.69 0.69 0.69 0.67 +0.01 27 39 335 +39
27NOV26 19.00 C 0.47 0.47 0.47 0.48 0.00 27 71 236 +71
27NOV26 19.50 C 0.36 0.36 0.36 0.33 +0.01 28 75 156 +75
27NOV26 20.00 C 0.30 0.30 0.28 0.21 0.00 28 200 837 +200
27NOV26 21.00 C 0.00 0.00 0.00 0.08 0.00 28 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 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.48 -0.01 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.23 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.98 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.73 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.49 -0.01 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.99 -0.01 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.43 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.46 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.47 -0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.97 -0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.48 -0.05 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.56 0.00 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.09 -0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 0.00 27 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 0.00 25 0 136 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 0.00 26 0 249 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 +0.01 26 0 155 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 0.00 27 0 145 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 180 0
30DEC26 20.00 C 0.52 0.52 0.52 0.40 0.00 27 30 207 +30
30DEC26 21.00 C 0.00 0.00 0.00 0.20 0.00 27 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 0.00 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 5.55 -0.01 29 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.57 -0.02 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.57 +0.01 19 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.19 +0.08 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.77 -0.02 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.38 -0.01 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.01 -0.02 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.63 -0.02 26 0 60 0
28JAN27 18.00 C 0.00 0.00 0.00 1.35 -0.01 26 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 1.10 -0.04 26 0 150 0
28JAN27 19.00 C 0.00 0.00 0.00 0.88 -0.02 27 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.71 0.00 27 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 30 0
28JAN27 22.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.06 0.00 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 9.48 -0.06 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.23 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.52 -0.04 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.03 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.05 -0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.56 -0.05 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.60 +0.01 21 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.14 +0.03 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.69 +0.02 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.31 +0.05 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.91 -0.06 27 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.53 -0.07 27 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.19 -0.08 27 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.87 -0.08 27 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 -0.09 27 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.29 -0.11 26 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.11 -0.09 27 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 -0.09 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 -0.05 27 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 -0.07 27 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.48 -0.06 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.23 -0.06 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.52 -0.05 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.03 -0.05 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.54 -0.05 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.05 -0.06 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.09 -0.08 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.63 +0.04 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.19 +0.03 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.77 +0.02 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.48 +0.10 28 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.12 +0.09 28 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.78 0.00 28 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.47 0.00 28 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.19 +0.01 28 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.92 +0.01 28 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.69 +0.01 28 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 +0.03 27 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 +0.08 28 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 +0.01 28 0 496 0
29JUN27 21.00 C 0.00 0.00 0.00 0.83 -0.02 28 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.59 -0.08 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.14 -0.03 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.70 +0.03 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.29 +0.02 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.91 +0.01 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.67 +0.12 27 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.34 +0.12 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.03 +0.11 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.65 +0.02 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.39 +0.02 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.14 +0.02 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.92 +0.02 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.71 +0.02 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.53 +0.02 26 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.38 +0.04 27 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.13 +0.02 28 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 0.88 +0.02 27 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.68 +0.02 27 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.40 +0.02 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
TOTAL CALL 3,765 25,519 -1,423
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 870 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 595 0
29OCT26 17.50 P 0.08 0.08 0.07 0.08 +0.02 27 70 634 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 3,055 0
29OCT26 18.50 P 0.39 0.42 0.39 0.43 +0.04 28 400 3,416 +400
29OCT26 19.00 P 0.00 0.00 0.00 0.73 +0.01 27 0 972 0
29OCT26 19.50 P 0.00 0.00 0.00 1.14 +0.03 28 0 800 0
29OCT26 20.00 P 0.00 0.00 0.00 1.59 +0.01 26 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.58 -0.07 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.64 -0.04 63 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 4.66 -0.05 79 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.66 -0.08 91 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.64 -0.13 96 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.66 -0.14 111 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.66 -0.14 120 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.66 -0.11 129 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.66 -0.11 138 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 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 46 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 33 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 203 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 0.00 28 0 572 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 31 0
27NOV26 17.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.48 +0.01 28 0 203 0
27NOV26 18.50 P 0.00 0.00 0.00 0.72 +0.01 28 0 133 0
27NOV26 19.00 P 0.00 0.00 0.00 1.02 +0.01 28 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.34 +0.02 27 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.73 +0.02 27 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.61 -0.04 27 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.64 -0.04 38 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.67 -0.04 48 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.66 -0.08 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.66 -0.11 60 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.66 -0.14 65 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.66 -0.15 71 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.66 -0.11 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.66 -0.11 81 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 64 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 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 27 0 205 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 27 0 375 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 +0.03 27 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 215 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.02 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 +0.01 28 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 +0.01 27 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.87 +0.02 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.06 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.71 +0.01 34 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.70 -0.01 40 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.67 -0.07 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.66 -0.11 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.66 -0.14 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.66 -0.15 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.66 -0.15 60 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.66 -0.15 64 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 0.00 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.43 0.00 27 0 15 0
28JAN27 17.50 P 0.61 0.61 0.61 0.63 +0.03 28 15 175 +15
28JAN27 18.00 P 0.00 0.00 0.00 0.84 +0.05 28 0 90 0
28JAN27 18.50 P 0.00 0.00 0.00 1.08 +0.02 28 0 75 0
28JAN27 19.00 P 0.00 0.00 0.00 1.37 0.00 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.65 0.00 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.99 -0.01 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.78 -0.08 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.76 +0.01 33 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.70 -0.02 35 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.68 -0.06 38 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.66 -0.11 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.66 -0.14 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.66 -0.15 49 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.66 -0.15 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.04 27 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.04 27 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.04 27 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 -0.03 27 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 -0.01 28 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 -0.15 26 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 -0.08 27 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.06 -0.14 27 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.40 -0.15 27 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.25 -0.06 29 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.10 -0.05 30 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.01 -0.04 32 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.95 -0.03 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.93 -0.01 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.90 -0.02 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.86 -0.06 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.82 -0.10 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.79 -0.14 45 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 0.05 +0.01 28 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 28 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 0.00 27 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.52 +0.02 27 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 +0.02 27 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.82 +0.02 27 0 75 0
29JUN27 17.00 P 0.00 0.00 0.00 1.01 +0.01 27 0 90 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 -0.01 27 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.49 +0.01 28 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 -0.03 28 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 -0.04 28 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.37 -0.04 28 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.70 -0.05 28 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.52 +0.03 30 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.32 +0.02 30 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.19 +0.03 31 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.95 -0.12 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.93 -0.07 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.90 -0.07 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.91 -0.04 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.86 -0.08 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.82 -0.12 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 0.00 27 0 12 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.83 +0.01 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.02 +0.02 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.23 +0.02 27 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.47 +0.04 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.69 +0.01 27 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 2.01 +0.05 28 0 90 0
29SEP27 19.00 P 0.00 0.00 0.00 2.29 +0.03 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.61 +0.03 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 2.94 +0.03 28 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.67 +0.04 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.45 +0.03 29 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.29 +0.03 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.17 +0.02 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.09 +0.02 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.04 +0.03 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.99 +0.01 35 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.86 -0.11 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.86 -0.10 36 0 0 0
TOTAL PUT 485 21,896 +415
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$ 79.450
16OCT26 58.00 C 0.00 0.00 0.00 21.45 - 0 0 0 -
16OCT26 59.00 C 0.00 0.00 0.00 20.45 - 0 0 0 -
16OCT26 60.00 C 0.00 0.00 0.00 19.45 - 0 0 0 -
16OCT26 61.00 C 0.00 0.00 0.00 18.45 - 0 0 0 -
16OCT26 62.00 C 0.00 0.00 0.00 17.45 +1.09 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 16.45 +1.09 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 15.45 +1.09 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 14.45 +1.09 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 13.45 +1.09 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 12.45 +1.09 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 11.45 +1.09 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 10.45 +1.09 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 9.45 +1.09 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 8.45 +1.09 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 7.45 +1.09 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 6.45 +1.09 0 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 5.45 +1.08 0 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 4.45 +1.06 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 3.45 +0.90 0 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 2.45 +0.74 0 0 0 -60
16OCT26 78.00 C 3.00 3.00 3.00 1.45 +0.42 0 20 0 -194
16OCT26 79.00 C 1.41 1.41 0.49 0.45 -0.10 0 85 0 -242
16OCT26 80.00 C 1.25 1.25 0.85 0.00 -0.25 0 11 160 -3
16OCT26 81.00 C 0.40 0.49 0.19 0.00 -0.10 0 260 274 +126
16OCT26 82.00 C 0.24 0.24 0.24 0.00 -0.04 0 30 85 +1
16OCT26 83.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 136 -8
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
16OCT26 86.00 C 0.04 0.04 0.04 0.00 -0.01 0 2 595 0
16OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
16OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
16OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
16OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
16OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
16OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
16OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 21.49 - 78 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 20.49 - 73 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 19.49 - 68 0 0 -
23OCT26 61.00 C 0.00 0.00 0.00 18.49 - 63 0 0 -
23OCT26 62.00 C 0.00 0.00 0.00 17.49 +1.10 57 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 16.49 +1.10 52 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 15.49 +1.09 44 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 14.49 +1.09 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 13.49 +1.09 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 12.49 +1.09 0 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 11.49 +1.08 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 10.50 +1.08 40 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 9.50 +1.06 36 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 8.51 +1.04 36 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 7.54 +1.01 37 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 6.58 +0.95 37 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 5.65 +0.89 37 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 4.76 +0.71 37 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 3.94 +0.62 37 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 3.22 +0.57 39 0 30 0
23OCT26 78.00 C 3.21 3.21 2.80 2.53 +0.47 38 50 90 -30
23OCT26 79.00 C 2.48 2.48 1.72 1.84 +0.27 36 33 159 -10
23OCT26 80.00 C 2.00 2.05 1.31 1.37 +0.21 36 56 169 +1
23OCT26 81.00 C 1.23 1.35 0.94 0.99 +0.15 36 116 123 +45
23OCT26 82.00 C 1.24 1.24 0.75 0.73 +0.14 38 32 190 +30
23OCT26 83.00 C 0.82 0.82 0.53 0.49 +0.08 37 61 202 +61
23OCT26 84.00 C 0.63 0.63 0.63 0.32 +0.05 37 9 210 0
23OCT26 85.00 C 0.55 0.55 0.25 0.20 +0.02 37 55 429 +5
23OCT26 86.00 C 0.40 0.40 0.16 0.13 +0.02 38 37 311 0
23OCT26 87.00 C 0.26 0.26 0.26 0.08 +0.01 38 3 12 -3
23OCT26 88.00 C 0.13 0.13 0.13 0.05 +0.01 38 54 54 +54
23OCT26 89.00 C 0.00 0.00 0.00 0.03 0.00 38 0 84 0
23OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 39 0 33 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 48.49 - 161 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 47.49 - 152 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 46.49 +1.10 142 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.49 +1.10 129 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.49 +1.10 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.49 +1.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.49 +1.09 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.49 +1.09 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.49 +1.09 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.50 +1.10 118 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.50 +1.10 111 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.50 +1.10 103 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.50 +1.10 90 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.50 +1.10 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.50 +1.09 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.50 +1.09 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.50 +1.09 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.51 +1.10 90 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.51 +1.10 84 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.51 +1.10 78 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.01 +1.09 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.51 +1.09 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.02 +1.10 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.52 +1.10 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.02 +1.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.53 +1.09 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.04 +1.07 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.60 +1.03 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.32 +0.83 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.17 +0.68 37 0 384 0
29OCT26 77.50 C 4.06 4.06 3.85 3.40 +0.58 37 34 804 -30
29OCT26 80.00 C 2.85 2.85 2.69 2.02 +0.37 37 3 6,844 0
29OCT26 82.50 C 1.65 1.65 1.18 1.12 +0.25 37 130 1,536 +84
29OCT26 85.00 C 0.84 0.93 0.58 0.55 +0.13 37 163 5,764 +57
29OCT26 87.50 C 0.51 0.51 0.32 0.24 +0.06 37 138 8,880 -80
29OCT26 90.00 C 0.33 0.33 0.24 0.10 +0.03 37 18 13,700 -14
29OCT26 92.50 C 0.17 0.17 0.12 0.04 +0.01 38 9 13,307 0
29OCT26 95.00 C 0.08 0.08 0.08 0.02 +0.01 39 1 2,675 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14,588 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,551 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,473 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,795 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4,064 0
29OCT26 110.00 C 0.04 0.04 0.04 0.01 0.00 62 2 2,749 -2
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 70 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 11 1,125 -11
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 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 87 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 102 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 105 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 48.57 - 90 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 47.57 - 77 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 46.57 +1.09 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.58 +1.10 80 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.58 +1.10 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.58 +1.09 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.59 +1.10 70 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.59 +1.10 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.60 +1.10 70 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.60 +1.10 60 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.60 +1.09 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.61 +1.10 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.61 +1.10 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.61 +1.09 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.62 +1.10 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.62 +1.09 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.63 +1.10 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.63 +1.10 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.63 +1.09 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.64 +1.10 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.15 +1.09 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.67 +1.08 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.21 +1.08 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.77 +1.06 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.38 +1.02 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.07 +0.98 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.25 +1.15 49 0 60 0
27NOV26 70.00 C 0.00 0.00 0.00 10.85 +0.79 43 0 15 0
27NOV26 72.50 C 9.72 9.72 9.72 8.91 +0.71 42 30 25 -30
27NOV26 75.00 C 7.29 7.29 7.22 7.27 +0.62 43 34 214 0
27NOV26 77.50 C 0.00 0.00 0.00 5.77 +0.52 43 0 559 0
27NOV26 80.00 C 5.20 5.20 4.70 4.50 +0.42 42 64 1,962 +29
27NOV26 82.50 C 0.00 0.00 0.00 3.48 +0.33 43 0 1,314 0
27NOV26 85.00 C 3.07 3.07 2.96 2.66 +0.29 43 16 4,670 +10
27NOV26 87.50 C 2.25 2.25 2.00 1.98 +0.24 43 126 11,209 +126
27NOV26 90.00 C 1.76 1.77 1.46 1.44 +0.18 43 38 2,482 +8
27NOV26 92.50 C 1.41 1.41 1.23 1.03 +0.13 43 131 2,368 +27
27NOV26 95.00 C 1.05 1.07 0.86 0.72 +0.09 43 48 791 +43
27NOV26 97.50 C 0.81 0.81 0.81 0.50 +0.06 43 30 2,101 +30
27NOV26 100.00 C 0.63 0.63 0.52 0.34 +0.04 43 18 2,276 +12
27NOV26 102.50 C 0.41 0.44 0.41 0.23 +0.03 43 2 1,675 +2
27NOV26 105.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 2,257 0
27NOV26 107.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 746 0
27NOV26 110.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 1,071 0
27NOV26 115.00 C 0.19 0.19 0.19 0.03 0.00 43 10 426 -10
27NOV26 117.50 C 0.00 0.00 0.00 0.02 0.00 43 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 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 62 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 65 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 69 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 73 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 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 79 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 48.66 - 67 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 47.66 - 0 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 46.67 +1.10 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.68 +1.10 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.68 +1.09 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.69 +1.10 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.70 +1.10 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.70 +1.09 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.71 +1.10 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.72 +1.10 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.72 +1.09 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.73 +1.10 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.74 +1.10 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.74 +1.09 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.75 +1.09 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.76 +1.09 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.77 +1.09 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.78 +1.09 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.79 +1.09 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.81 +1.09 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.35 +1.08 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.92 +1.07 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.53 +1.05 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.20 +1.03 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.95 +1.00 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.76 +0.92 40 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 13.95 +0.81 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.23 +1.20 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.14 +0.78 41 0 360 0
30DEC26 75.00 C 9.00 9.24 8.36 8.35 +0.58 39 450 769 +420
30DEC26 77.50 C 7.78 7.78 7.54 6.96 +0.51 39 90 897 +90
30DEC26 80.00 C 6.50 6.50 6.50 5.76 +0.45 40 2 1,099 -2
30DEC26 82.50 C 5.20 5.20 5.19 4.73 +0.37 40 60 208 -19
30DEC26 85.00 C 4.05 4.28 3.78 3.84 +0.25 40 72 1,255 -63
30DEC26 87.50 C 3.64 3.64 3.27 3.14 +0.22 41 330 3,714 0
30DEC26 90.00 C 3.00 3.00 2.58 2.56 +0.25 41 1,263 9,391 +708
30DEC26 92.50 C 2.33 2.44 2.31 2.08 +0.26 42 392 4,070 +259
30DEC26 95.00 C 0.00 0.00 0.00 1.63 +0.21 41 0 11,127 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 +0.17 41 0 964 0
30DEC26 100.00 C 1.20 1.23 1.10 0.99 +0.14 41 82 1,849 +61
30DEC26 102.50 C 1.10 1.10 0.93 0.76 +0.11 41 22 1,202 +20
30DEC26 105.00 C 0.00 0.00 0.00 0.58 +0.09 41 0 1,238 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 +0.07 41 0 2,272 0
30DEC26 110.00 C 0.59 0.59 0.55 0.33 +0.05 41 15 17,378 -15
30DEC26 112.50 C 0.00 0.00 0.00 0.25 +0.04 41 0 3,104 0
30DEC26 115.00 C 0.47 0.47 0.39 0.19 +0.03 41 11 6,121 -11
30DEC26 117.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 6,940 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 2,337 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 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 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 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 54 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 808 0
28JAN27 31.00 C 0.00 0.00 0.00 48.73 - 0 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 47.74 - 0 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 46.75 +1.09 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 45.76 +1.09 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 44.77 +1.10 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 43.78 +1.10 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 42.79 +1.10 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 41.80 +1.10 40 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 40.81 +1.10 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 39.82 +1.10 40 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 38.83 +1.09 40 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 37.84 +1.09 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 36.85 +1.09 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 35.87 +1.10 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 34.88 +1.09 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 33.89 +1.08 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 32.91 +1.08 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 31.93 +1.08 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 30.95 +1.08 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 29.98 +1.08 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 27.57 +1.07 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 25.19 +1.04 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 22.87 +1.01 40 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 20.63 +0.98 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.47 +0.94 40 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 16.42 +0.89 40 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 14.76 +1.03 43 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 12.90 +0.98 42 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.13 +0.80 41 0 0 0
28JAN27 75.00 C 9.57 9.57 9.21 9.25 +0.53 38 150 567 +150
28JAN27 77.50 C 8.48 8.72 8.08 7.92 +0.47 39 180 973 +180
28JAN27 80.00 C 7.07 7.39 6.98 6.74 +0.47 39 154 906 +114
28JAN27 82.50 C 6.35 6.35 6.18 5.70 +0.39 39 230 1,235 +160
28JAN27 85.00 C 0.00 0.00 0.00 4.82 +0.32 39 0 2,431 0
28JAN27 87.50 C 0.00 0.00 0.00 4.08 +0.28 40 0 315 0
28JAN27 90.00 C 0.00 0.00 0.00 3.44 +0.22 40 0 2,177 0
28JAN27 92.50 C 0.00 0.00 0.00 2.91 +0.25 41 0 118 0
28JAN27 95.00 C 0.00 0.00 0.00 2.39 +0.21 41 0 207 0
28JAN27 97.50 C 0.00 0.00 0.00 1.95 +0.17 41 0 189 0
28JAN27 100.00 C 0.00 0.00 0.00 1.59 +0.15 41 0 1,312 0
28JAN27 102.50 C 1.52 1.52 1.52 1.29 +0.12 41 10 199 +10
28JAN27 105.00 C 0.00 0.00 0.00 1.04 +0.10 40 0 103 0
28JAN27 107.50 C 0.00 0.00 0.00 0.81 +0.08 40 0 145 0
28JAN27 110.00 C 0.00 0.00 0.00 0.65 +0.06 40 0 30 0
28JAN27 112.50 C 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 377 0
28JAN27 132.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 41 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 31.00 C 0.00 0.00 0.00 48.90 - 0 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 47.92 - 44 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 46.93 +1.09 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.95 +1.10 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.96 +1.09 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.98 +1.09 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.00 +1.09 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.02 +1.09 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.04 +1.09 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.06 +1.09 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.09 +1.09 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.11 +1.08 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.14 +1.08 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.18 +1.08 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.21 +1.07 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.26 +1.08 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.30 +1.06 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.36 +1.07 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.42 +1.06 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.48 +1.04 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.19 +1.03 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.96 +1.00 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.81 +0.98 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.74 +0.94 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 19.76 +0.90 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.89 +0.85 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.14 +0.81 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.49 +0.76 41 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 13.02 +1.03 41 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 11.28 +0.60 40 0 280 0
30MAR27 77.50 C 0.00 0.00 0.00 10.02 +0.55 40 0 563 0
30MAR27 80.00 C 9.60 9.60 9.60 8.88 +0.50 40 41 615 0
30MAR27 82.50 C 0.00 0.00 0.00 7.86 +0.45 40 0 490 0
30MAR27 85.00 C 7.50 7.50 7.50 6.95 +0.40 40 26 1,590 +26
30MAR27 87.50 C 0.00 0.00 0.00 6.13 +0.35 41 0 3,670 0
30MAR27 90.00 C 0.00 0.00 0.00 5.41 +0.31 41 0 5,650 0
30MAR27 92.50 C 5.25 5.25 5.05 4.78 +0.28 41 3 1,413 +3
30MAR27 95.00 C 0.00 0.00 0.00 4.22 +0.29 42 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 3.68 +0.28 42 0 103 0
30MAR27 100.00 C 3.38 3.38 3.38 3.19 +0.25 42 65 4,603 0
30MAR27 102.50 C 0.00 0.00 0.00 2.76 +0.22 41 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 2.39 +0.20 41 0 5,305 0
30MAR27 107.50 C 0.00 0.00 0.00 2.06 +0.17 41 0 368 0
30MAR27 110.00 C 0.00 0.00 0.00 1.72 +0.15 41 0 6,320 0
30MAR27 112.50 C 0.00 0.00 0.00 1.48 +0.13 41 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 1.31 +0.12 41 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.09 +0.10 41 0 1,071 0
30MAR27 120.00 C 1.43 1.45 1.43 0.96 +0.09 41 2 2,844 0
30MAR27 122.50 C 0.00 0.00 0.00 0.80 +0.08 41 0 425 0
30MAR27 125.00 C 1.15 1.15 1.11 0.70 +0.06 41 5 349 +5
30MAR27 127.50 C 0.00 0.00 0.00 0.58 +0.05 41 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.50 +0.04 41 0 288 0
30MAR27 132.50 C 0.00 0.00 0.00 0.42 +0.04 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.36 +0.03 41 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 0.31 +0.03 41 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 329 0
30MAR27 142.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 255 0
30MAR27 145.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 114 0
30MAR27 157.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 462 0
30MAR27 165.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.01 0.00 38 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 39 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 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 49.16 - 41 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 48.19 - 41 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 47.22 +1.09 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.25 +1.09 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.29 +1.09 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.33 +1.09 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.37 +1.09 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.41 +1.09 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.46 +1.09 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.51 +1.08 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.57 +1.08 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.63 +1.07 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.70 +1.07 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 36.78 +1.07 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.86 +1.06 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.95 +1.05 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.06 +1.05 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.17 +1.05 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.28 +1.03 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.41 +1.03 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.29 +1.01 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.23 +0.98 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.26 +0.96 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.38 +0.93 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.59 +0.90 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.89 +0.87 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.28 +0.83 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.83 +1.04 42 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 15.39 +0.95 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.76 +0.60 40 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 12.56 +0.56 41 0 180 0
29JUN27 80.00 C 12.33 12.33 12.08 11.49 +0.54 41 32 615 +32
29JUN27 82.50 C 0.00 0.00 0.00 10.50 +0.51 41 0 444 0
29JUN27 85.00 C 0.00 0.00 0.00 9.57 +0.47 41 0 396 0
29JUN27 87.50 C 0.00 0.00 0.00 8.75 +0.41 42 0 4,681 0
29JUN27 90.00 C 8.46 8.46 8.46 7.99 +0.38 42 50 2,160 +50
29JUN27 92.50 C 0.00 0.00 0.00 7.29 +0.36 42 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 6.66 +0.40 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 6.06 +0.41 42 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 5.47 +0.38 42 0 821 0
29JUN27 102.50 C 0.00 0.00 0.00 4.94 +0.36 42 0 245 0
29JUN27 105.00 C 0.00 0.00 0.00 4.45 +0.32 42 0 220 0
29JUN27 107.50 C 0.00 0.00 0.00 4.01 +0.30 42 0 375 0
29JUN27 110.00 C 0.00 0.00 0.00 3.62 +0.28 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 3.26 +0.26 42 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 2.84 +0.15 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 2.63 +0.21 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 2.30 +0.13 42 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 2.07 +0.12 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 1.86 +0.11 42 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.67 +0.15 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.50 +0.10 42 0 267 0
29JUN27 132.50 C 0.00 0.00 0.00 1.35 +0.13 42 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.21 +0.12 42 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.08 +0.10 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.97 +0.06 42 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 0.87 +0.08 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.78 +0.07 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.70 +0.07 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.63 +0.06 42 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.57 +0.06 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.51 +0.06 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.46 +0.05 42 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.42 +0.05 42 0 68 0
29JUN27 162.50 C 0.00 0.00 0.00 0.37 +0.04 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.33 +0.04 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.30 +0.04 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.27 +0.03 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.24 +0.03 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 65 0
29SEP27 31.00 C 0.00 0.00 0.00 49.46 - 42 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 48.51 - 42 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 47.56 +1.09 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.61 +1.08 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.67 +0.95 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.74 +0.94 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 43.81 +1.00 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.66 +0.70 33 0 609 0
29SEP27 39.00 C 0.00 0.00 0.00 41.97 +0.87 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.06 +0.90 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.15 +0.82 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.26 +1.06 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.37 +1.05 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.49 +1.04 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.63 +1.04 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.77 +1.03 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.92 +1.03 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 34.08 +1.02 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 33.25 +1.01 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.43 +1.00 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 30.44 +0.97 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.53 +0.96 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.69 +0.92 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.94 +0.90 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.27 +0.87 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.69 +0.84 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 20.27 +0.89 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.81 +0.95 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 17.13 +0.65 41 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 15.89 +0.62 41 0 176 0
29SEP27 77.50 C 0.00 0.00 0.00 14.74 +0.58 41 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 13.72 +0.58 42 0 250 0
29SEP27 82.50 C 13.54 13.54 13.54 12.73 +0.70 42 30 170 +30
29SEP27 85.00 C 0.00 0.00 0.00 11.85 +0.53 42 0 216 0
29SEP27 87.50 C 0.00 0.00 0.00 10.97 +0.45 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 10.25 +0.42 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 9.52 +0.39 43 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 8.86 +0.41 43 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 8.24 +0.45 43 0 77 0
29SEP27 100.00 C 0.00 0.00 0.00 7.60 +0.43 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 7.01 +0.40 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.46 +0.37 43 0 62 0
29SEP27 107.50 C 0.00 0.00 0.00 5.95 +0.35 43 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 5.49 +0.33 43 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 5.06 +0.31 43 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 4.66 +0.29 43 0 18 0
29SEP27 117.50 C 4.80 4.80 4.80 4.29 +0.27 43 1 5 +1
29SEP27 120.00 C 0.00 0.00 0.00 3.95 +0.25 43 0 104 0
29SEP27 122.50 C 0.00 0.00 0.00 3.64 +0.24 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.35 +0.22 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.09 +0.21 43 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 2.84 +0.19 42 0 246 0
29SEP27 132.50 C 0.00 0.00 0.00 2.54 +0.17 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.41 +0.23 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.16 +0.16 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.99 +0.15 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 1.88 +0.13 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.74 +0.13 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.60 +0.12 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.43 +0.07 42 0 264 0
29SEP27 152.50 C 0.00 0.00 0.00 1.36 +0.11 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.25 +0.09 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.15 +0.09 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.03 +0.08 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 0.95 +0.07 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.88 +0.07 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.81 +0.07 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
TOTAL CALL 5,746 356,987 +2,233
16OCT26 58.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 59.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 60.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 61.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 64 0
16OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 224 0
16OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 97 0
16OCT26 78.00 P 0.03 0.03 0.03 0.00 -0.62 0 3 960 -3
16OCT26 79.00 P 0.16 0.16 0.07 0.00 -1.14 0 120 299 +109
16OCT26 80.00 P 0.21 0.75 0.13 0.55 -1.28 0 411 0 -446
16OCT26 81.00 P 0.82 1.65 0.52 1.55 -1.19 0 112 0 -465
16OCT26 82.00 P 1.50 1.90 1.35 2.55 -1.13 0 111 0 -257
16OCT26 83.00 P 2.40 2.40 2.30 3.55 -1.11 0 6 0 -80
16OCT26 84.00 P 4.35 4.53 4.35 4.55 -1.10 0 45 0 -85
16OCT26 85.00 P 5.24 5.35 5.24 5.55 -1.30 0 40 0 -266
16OCT26 86.00 P 0.00 0.00 0.00 6.55 -1.10 0 0 0 -123
16OCT26 87.00 P 0.00 0.00 0.00 7.55 -1.10 0 0 0 -30
16OCT26 88.00 P 0.00 0.00 0.00 8.55 -1.10 0 0 0 -30
16OCT26 89.00 P 0.00 0.00 0.00 9.55 -1.10 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 10.55 -1.10 0 0 0 -5
16OCT26 91.00 P 0.00 0.00 0.00 11.55 -1.10 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 12.55 -1.10 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 13.55 -1.10 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 14.55 -1.10 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 15.55 -1.10 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 16.55 -1.10 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 17.55 -1.10 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 18.55 -1.10 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 19.55 -1.10 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 20.55 -1.10 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 21.55 -1.10 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 22.55 -1.10 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 23.55 -1.10 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 24.55 -1.10 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 25.55 -1.10 0 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 26.55 -1.10 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
23OCT26 61.00 P 0.00 0.00 0.00 0.01 - 73 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 57 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
23OCT26 72.00 P 0.11 0.11 0.11 0.05 -0.09 38 24 24 +24
23OCT26 73.00 P 0.09 0.09 0.09 0.09 -0.14 38 10 10 +10
23OCT26 74.00 P 0.00 0.00 0.00 0.16 -0.21 37 0 24 0
23OCT26 75.00 P 0.21 0.22 0.21 0.27 -0.30 37 53 84 +37
23OCT26 76.00 P 0.44 0.44 0.44 0.44 -0.38 37 80 97 +60
23OCT26 77.00 P 0.61 0.62 0.43 0.68 -0.46 37 74 97 +54
23OCT26 78.00 P 0.64 1.03 0.64 1.00 -0.56 37 154 178 +116
23OCT26 79.00 P 1.00 1.47 0.95 1.45 -0.61 38 99 110 +39
23OCT26 80.00 P 1.50 1.50 1.50 1.91 -0.75 37 50 295 +50
23OCT26 81.00 P 1.86 1.86 1.78 2.53 -0.82 37 14 132 +5
23OCT26 82.00 P 2.58 3.31 2.58 3.25 -0.93 38 50 108 +45
23OCT26 83.00 P 3.88 3.88 3.88 4.03 -0.96 38 30 30 +30
23OCT26 84.00 P 0.00 0.00 0.00 4.82 -0.94 37 0 40 0
23OCT26 85.00 P 0.00 0.00 0.00 5.71 -1.14 37 0 90 0
23OCT26 86.00 P 0.00 0.00 0.00 6.64 -1.08 37 0 30 0
23OCT26 87.00 P 0.00 0.00 0.00 7.59 -1.09 37 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 8.57 -1.09 38 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 9.55 -1.10 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 10.55 -1.10 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 11.55 -1.10 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 12.55 -1.10 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 13.55 -1.10 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 14.55 -1.10 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 15.55 -1.10 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 16.55 -1.10 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 17.55 -1.10 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 18.55 -1.10 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 19.55 -1.10 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 20.55 -1.10 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 21.55 -1.10 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 22.55 -1.10 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 23.55 -1.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 175 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 - 170 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
29OCT26 67.50 P 0.09 0.10 0.07 0.02 -0.02 38 480 538 +460
29OCT26 70.00 P 0.15 0.19 0.14 0.07 -0.07 37 676 896 +529
29OCT26 72.50 P 0.24 0.35 0.22 0.24 -0.16 37 2,111 1,899 +1,303
29OCT26 75.00 P 0.60 0.70 0.60 0.62 -0.32 37 30 907 +30
29OCT26 77.50 P 0.93 1.42 0.93 1.37 -0.40 37 120 1,293 +75
29OCT26 80.00 P 1.98 1.98 1.98 2.46 -0.69 36 3 9,307 +3
29OCT26 82.50 P 3.20 4.13 3.20 4.07 -0.85 37 62 3,327 -60
29OCT26 85.00 P 6.25 6.25 6.25 6.18 -0.80 41 50 4,291 -50
29OCT26 87.50 P 7.30 7.30 7.30 8.21 -1.05 36 3 16,745 -3
29OCT26 90.00 P 9.34 9.42 9.34 10.59 -1.08 37 31 2,301 +29
29OCT26 92.50 P 12.30 12.30 12.30 13.05 -1.10 0 2 10,925 -2
29OCT26 95.00 P 15.70 15.70 15.70 16.02 -0.77 72 4 1,350 -4
29OCT26 97.50 P 0.00 0.00 0.00 18.07 -1.08 52 0 2,317 0
29OCT26 100.00 P 20.50 20.50 19.42 20.55 -1.10 0 182 3,393 -2
29OCT26 102.50 P 23.00 23.00 23.00 23.21 -0.94 77 13 613 -13
29OCT26 105.00 P 0.00 0.00 0.00 25.55 -1.10 0 0 371 0
29OCT26 107.50 P 0.00 0.00 0.00 28.05 -1.10 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 30.55 -1.10 0 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 33.05 -1.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.55 -1.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.05 -1.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.55 -1.10 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.05 -1.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.55 -1.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.05 -1.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.55 -1.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.05 -1.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.55 -1.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.05 -1.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.55 -1.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.05 -1.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.55 -1.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.05 -1.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.55 -1.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.05 -1.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.55 -1.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.05 -1.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.55 -1.10 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 83.05 -1.10 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 85.55 -1.10 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 88.05 -1.10 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 90.55 -1.10 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 93.05 -1.10 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 95.55 -1.10 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 98.05 -1.10 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 100.55 -1.10 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 103.05 -1.10 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 105.55 -1.10 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 108.05 -1.10 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 83 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 76 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 84 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.20 -0.08 42 0 280 0
27NOV26 65.00 P 0.53 0.56 0.53 0.39 -0.12 43 9 161 -7
27NOV26 67.50 P 0.78 0.80 0.78 0.69 -0.18 43 31 231 0
27NOV26 70.00 P 0.00 0.00 0.00 1.13 -0.27 43 0 771 0
27NOV26 72.50 P 1.54 1.54 1.54 1.75 -0.31 43 10 409 +10
27NOV26 75.00 P 2.26 2.45 2.26 2.55 -0.41 43 98 710 +75
27NOV26 77.50 P 3.10 3.25 3.01 3.55 -0.47 43 16 1,097 +1
27NOV26 80.00 P 4.80 4.80 4.80 4.76 -0.60 42 4 2,400 +4
27NOV26 82.50 P 5.73 6.05 5.53 6.25 -0.66 43 19 2,073 +9
27NOV26 85.00 P 7.34 7.59 7.34 8.04 -0.38 44 35 2,626 +5
27NOV26 87.50 P 9.00 9.59 9.00 9.99 -0.80 46 36 4,834 0
27NOV26 90.00 P 0.00 0.00 0.00 11.40 -1.10 39 0 6,985 0
27NOV26 92.50 P 0.00 0.00 0.00 13.42 -1.17 36 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 16.02 -1.02 43 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 18.23 -1.43 40 0 903 0
27NOV26 100.00 P 0.00 0.00 0.00 20.69 -0.97 42 0 3,776 0
27NOV26 102.50 P 0.00 0.00 0.00 23.21 -0.98 47 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 25.56 -1.10 42 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 28.05 -1.10 0 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 30.55 -1.10 0 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 33.05 -1.10 0 0 75 0
27NOV26 115.00 P 0.00 0.00 0.00 35.55 -1.10 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.05 -1.10 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.82 -0.83 73 0 305 0
27NOV26 122.50 P 0.00 0.00 0.00 43.05 -1.10 0 0 85 0
27NOV26 125.00 P 0.00 0.00 0.00 45.60 -1.05 68 0 85 0
27NOV26 127.50 P 0.00 0.00 0.00 48.05 -1.10 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 50.55 -1.10 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.05 -1.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.55 -1.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.05 -1.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.55 -1.10 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.05 -1.10 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.55 -1.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.05 -1.10 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.55 -1.10 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.05 -1.10 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.55 -1.10 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.05 -1.10 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.55 -1.10 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.05 -1.10 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 85.55 -1.10 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 88.05 -1.10 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 90.55 -1.10 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 93.05 -1.10 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 95.55 -1.10 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 98.05 -1.10 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 100.55 -1.10 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 103.05 -1.10 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 105.55 -1.10 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 108.05 -1.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.01 - 71 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 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.08 0.08 0.08 0.01 0.00 45 17 17 +17
30DEC26 46.00 P 0.09 0.09 0.09 0.01 0.00 44 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 40 0
30DEC26 60.00 P 0.50 0.57 0.50 0.37 -0.06 41 149 373 +149
30DEC26 62.50 P 0.00 0.00 0.00 0.61 -0.09 41 0 86 0
30DEC26 65.00 P 0.97 0.97 0.97 0.95 -0.14 41 6 540 +6
30DEC26 67.50 P 0.00 0.00 0.00 1.42 -0.19 41 0 1,290 0
30DEC26 70.00 P 1.90 1.97 1.90 2.04 -0.24 42 50 916 +30
30DEC26 72.50 P 0.00 0.00 0.00 2.82 -0.31 42 0 971 0
30DEC26 75.00 P 3.34 3.64 3.32 3.75 -0.41 42 397 1,081 -279
30DEC26 77.50 P 4.50 4.62 4.44 4.86 -0.43 42 39 2,292 +17
30DEC26 80.00 P 5.56 6.14 5.55 6.16 -0.54 42 154 5,646 +30
30DEC26 82.50 P 6.95 7.66 6.90 7.64 -0.66 43 230 2,466 +125
30DEC26 85.00 P 8.45 8.54 8.45 9.22 -0.20 42 122 24,829 +30
30DEC26 87.50 P 0.00 0.00 0.00 10.68 -0.81 40 0 12,236 0
30DEC26 90.00 P 0.00 0.00 0.00 12.50 -0.92 40 0 6,498 0
30DEC26 92.50 P 0.00 0.00 0.00 14.43 -1.25 39 0 5,464 0
30DEC26 95.00 P 0.00 0.00 0.00 16.45 -1.65 39 0 4,165 0
30DEC26 97.50 P 0.00 0.00 0.00 19.04 -0.72 43 0 3,058 0
30DEC26 100.00 P 0.00 0.00 0.00 20.92 -1.37 38 0 7,832 0
30DEC26 102.50 P 24.00 24.00 24.00 23.39 -1.28 41 2 1,733 +2
30DEC26 105.00 P 0.00 0.00 0.00 25.82 -1.23 42 0 1,829 0
30DEC26 107.50 P 0.00 0.00 0.00 28.15 -1.21 41 0 2,219 0
30DEC26 110.00 P 0.00 0.00 0.00 30.59 -1.10 41 0 18,997 0
30DEC26 112.50 P 0.00 0.00 0.00 33.35 -0.96 51 0 2,628 0
30DEC26 115.00 P 0.00 0.00 0.00 35.77 -0.99 52 0 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 38.29 -0.86 54 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 40.82 -0.83 58 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 43.15 -1.00 55 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 45.60 -1.05 55 0 5,004 0
30DEC26 127.50 P 0.00 0.00 0.00 48.05 -1.10 0 0 1,170 0
30DEC26 130.00 P 0.00 0.00 0.00 50.55 -1.10 0 0 806 0
30DEC26 132.50 P 0.00 0.00 0.00 53.05 -1.10 0 0 91 -397
30DEC26 135.00 P 0.00 0.00 0.00 55.55 -1.10 0 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 58.05 -1.10 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.55 -1.10 0 0 3,017 0
30DEC26 142.50 P 0.00 0.00 0.00 63.05 -1.10 0 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 65.55 -1.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.05 -1.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.55 -1.10 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.05 -1.10 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.55 -1.10 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.05 -1.10 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 80.55 -1.10 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 83.05 -1.10 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 85.55 -1.10 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 88.05 -1.10 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 90.55 -1.10 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 93.05 -1.10 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 95.55 -1.10 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 98.05 -1.10 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 100.55 -1.10 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 103.05 -1.10 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 105.55 -1.10 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 108.05 -1.10 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 110.55 -1.10 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 113.05 -1.10 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 115.55 -1.10 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 118.05 -1.10 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 120.55 -1.10 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 6 0
28JAN27 57.50 P 0.00 0.00 0.00 0.41 -0.08 40 0 4 0
28JAN27 60.00 P 0.80 0.80 0.80 0.65 -0.11 40 60 111 +60
28JAN27 62.50 P 1.11 1.11 1.11 0.98 -0.16 40 30 241 +30
28JAN27 65.00 P 1.55 1.55 1.55 1.42 -0.22 41 65 894 +65
28JAN27 67.50 P 1.91 1.91 1.91 1.99 -0.28 41 65 726 +65
28JAN27 70.00 P 2.71 2.74 2.71 2.68 -0.36 41 33 502 +30
28JAN27 72.50 P 3.36 3.36 3.36 3.54 -0.40 41 65 2,831 0
28JAN27 75.00 P 4.40 4.40 4.21 4.56 -0.38 41 90 1,746 0
28JAN27 77.50 P 5.51 5.59 5.51 5.73 -0.43 41 80 1,752 0
28JAN27 80.00 P 6.36 7.00 6.36 7.03 -0.57 41 60 1,110 +60
28JAN27 82.50 P 8.22 8.22 8.22 8.49 -0.58 42 30 1,512 0
28JAN27 85.00 P 9.68 9.68 9.68 10.11 -0.36 42 30 2,038 0
28JAN27 87.50 P 0.00 0.00 0.00 11.72 -0.77 42 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 13.64 -0.72 42 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.22 -0.85 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 17.21 -0.92 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 19.31 -0.93 40 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 21.48 -0.97 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 23.70 -1.00 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 26.00 -1.05 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 28.33 -1.05 40 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 30.72 -1.05 40 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 33.35 -0.96 45 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 35.77 -0.99 46 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 38.29 -0.86 48 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 40.82 -0.83 51 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 43.15 -1.00 48 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 45.60 -1.05 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 48.05 -1.10 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 50.55 -1.10 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 53.05 -1.10 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 55.55 -1.10 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 58.05 -1.10 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 60.55 -1.10 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 63.05 -1.10 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 65.55 -1.10 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 68.05 -1.10 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 70.55 -1.10 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 73.05 -1.10 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 75.55 -1.10 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 78.05 -1.10 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 80.55 -1.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 41 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 -0.06 41 0 0 0
30MAR27 55.00 P 0.93 0.93 0.93 0.74 -0.09 41 1 1 +1
30MAR27 57.50 P 1.30 1.30 1.30 1.06 -0.13 41 65 555 +65
30MAR27 60.00 P 1.64 1.64 1.64 1.46 -0.17 41 30 59 +30
30MAR27 62.50 P 0.00 0.00 0.00 1.98 -0.19 41 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 2.61 -0.24 42 0 5,736 0
30MAR27 67.50 P 3.11 3.34 3.11 3.33 -0.30 42 69 620 +4
30MAR27 70.00 P 3.90 3.90 3.90 4.20 -0.29 42 5 1,069 +5
30MAR27 72.50 P 0.00 0.00 0.00 5.15 -0.34 42 0 1,205 0
30MAR27 75.00 P 0.00 0.00 0.00 6.23 -0.40 42 0 3,425 0
30MAR27 77.50 P 7.40 7.40 7.40 7.45 -0.46 42 2 19,752 +2
30MAR27 80.00 P 8.37 8.78 8.31 8.79 -0.50 42 364 9,499 0
30MAR27 82.50 P 0.00 0.00 0.00 10.25 -0.55 42 0 1,976 0
30MAR27 85.00 P 0.00 0.00 0.00 11.80 -0.61 42 0 10,182 0
30MAR27 87.50 P 0.00 0.00 0.00 13.48 -0.46 43 0 1,684 0
30MAR27 90.00 P 0.00 0.00 0.00 15.33 -0.62 43 0 8,825 0
30MAR27 92.50 P 0.00 0.00 0.00 16.82 -1.06 42 0 15,075 0
30MAR27 95.00 P 0.00 0.00 0.00 18.66 -1.14 41 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 20.56 -1.10 41 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 22.85 -1.18 43 0 5,323 0
30MAR27 102.50 P 0.00 0.00 0.00 24.70 -1.24 41 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 26.83 -1.33 41 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 29.06 -1.36 41 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 31.31 -0.97 41 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 33.61 -1.00 41 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 35.94 -1.02 41 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 38.30 -1.05 41 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 40.82 -0.94 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 43.15 -1.05 41 0 147 0
30MAR27 125.00 P 0.00 0.00 0.00 45.60 -1.07 42 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 48.06 -1.09 41 0 114 0
30MAR27 130.00 P 51.65 51.65 51.65 50.91 -0.74 51 1 334 -1
30MAR27 132.50 P 0.00 0.00 0.00 53.05 -1.10 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 55.55 -1.10 0 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 58.05 -1.10 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 60.55 -1.10 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 63.05 -1.10 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 65.55 -1.10 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 68.05 -1.10 0 0 60 0
30MAR27 150.00 P 0.00 0.00 0.00 70.55 -1.10 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 73.05 -1.10 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.55 -1.10 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 78.05 -1.10 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.55 -1.10 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 83.05 -1.10 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 85.55 -1.10 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 88.05 -1.10 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 90.55 -1.10 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 93.05 -1.10 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 95.55 -1.10 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 98.05 -1.10 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 100.55 -1.10 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 103.05 -1.10 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 105.55 -1.10 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 108.05 -1.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 0.00 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.64 -0.05 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.74 -0.06 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.85 -0.07 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.20 -0.10 42 0 0 0
29JUN27 55.00 P 1.72 1.72 1.72 1.61 -0.10 42 30 40 +30
29JUN27 57.50 P 0.00 0.00 0.00 2.12 -0.14 42 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 2.68 -0.19 42 0 929 0
29JUN27 62.50 P 0.00 0.00 0.00 3.38 -0.20 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 4.15 -0.25 42 0 312 0
29JUN27 67.50 P 4.70 4.70 4.70 5.02 -0.27 42 3 1,298 +3
29JUN27 70.00 P 0.00 0.00 0.00 5.96 -0.09 42 0 922 0
29JUN27 72.50 P 6.71 6.71 6.71 7.01 -0.35 42 30 185 +10
29JUN27 75.00 P 0.00 0.00 0.00 8.17 -0.39 42 0 8,650 0
29JUN27 77.50 P 8.90 8.90 8.90 9.43 -0.43 42 60 1,013 0
29JUN27 80.00 P 10.40 10.40 10.36 10.79 -0.47 42 130 1,058 +100
29JUN27 82.50 P 0.00 0.00 0.00 12.24 -0.52 42 0 1,974 0
29JUN27 85.00 P 0.00 0.00 0.00 13.82 -0.56 43 0 9,234 0
29JUN27 87.50 P 0.00 0.00 0.00 15.48 -0.59 43 0 324 0
29JUN27 90.00 P 0.00 0.00 0.00 16.94 -0.91 42 0 1,098 0
29JUN27 92.50 P 0.00 0.00 0.00 18.75 -0.84 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 20.36 -0.68 42 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 22.51 -0.86 43 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 24.16 -0.76 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 26.15 -0.77 42 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 28.17 -0.82 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 30.28 -0.84 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 32.42 -0.85 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 34.57 -0.90 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 36.80 -0.92 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 39.06 -0.93 42 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 42.27 -0.47 48 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 43.65 -0.98 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.00 -1.00 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 48.37 -1.01 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.91 -0.88 43 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 53.18 -1.05 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 55.62 -1.06 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.08 -1.07 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.55 -1.10 0 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 63.05 -1.10 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.55 -1.10 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.05 -1.10 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.88 -0.77 53 0 4 0
29JUN27 152.50 P 0.00 0.00 0.00 73.05 -1.10 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.55 -1.10 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.05 -1.10 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.55 -1.10 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 83.05 -1.10 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 85.55 -1.10 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 88.05 -1.10 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 90.55 -1.10 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 93.05 -1.10 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 95.55 -1.10 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 98.05 -1.10 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 100.55 -1.10 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 103.05 -1.10 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 105.55 -1.10 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 108.05 -1.10 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.54 -0.04 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.62 -0.05 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.71 -0.05 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.93 -0.07 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.05 -0.07 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.17 -0.09 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.33 -0.09 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.49 -0.14 42 0 3 0
29SEP27 52.50 P 0.00 0.00 0.00 1.91 -0.13 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.52 -0.15 43 0 7 0
29SEP27 57.50 P 0.00 0.00 0.00 3.13 -0.19 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.85 -0.19 43 0 153 0
29SEP27 62.50 P 0.00 0.00 0.00 4.62 -0.26 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 5.44 -0.22 42 0 3,640 0
29SEP27 67.50 P 0.00 0.00 0.00 6.44 -0.28 43 0 161 0
29SEP27 70.00 P 0.00 0.00 0.00 7.46 -0.32 43 0 1,398 0
29SEP27 72.50 P 0.00 0.00 0.00 8.58 -0.34 43 0 1,117 0
29SEP27 75.00 P 0.00 0.00 0.00 9.78 -0.39 43 0 4,605 0
29SEP27 77.50 P 0.00 0.00 0.00 11.07 -0.42 43 0 173 0
29SEP27 80.00 P 12.08 12.08 12.08 12.45 -0.46 43 60 222 +60
29SEP27 82.50 P 0.00 0.00 0.00 13.91 -0.49 43 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 15.49 -0.46 43 0 578 0
29SEP27 87.50 P 0.00 0.00 0.00 17.15 -0.50 43 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 18.44 -0.58 42 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 20.11 -0.60 42 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 21.88 -0.67 42 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 23.72 -0.68 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.57 -0.69 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 27.48 -0.76 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.48 -0.76 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 31.49 -0.78 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.52 -0.82 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.63 -0.85 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.78 -0.86 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.95 -0.86 42 0 0 0
29SEP27 120.00 P 43.00 43.00 43.00 42.65 -0.39 44 2 13 +2
29SEP27 122.50 P 0.00 0.00 0.00 44.38 -0.93 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.65 -0.94 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.94 -0.95 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.24 -0.98 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 53.59 -1.00 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.96 -1.01 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.35 -1.02 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.75 -1.03 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.17 -1.06 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.62 -1.07 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.08 -1.07 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.88 -0.77 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.05 -1.10 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.55 -1.10 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 78.05 -1.10 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 80.55 -1.10 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 83.05 -1.10 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 85.55 -1.10 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 88.05 -1.10 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 90.55 -1.10 0 0 0 0
TOTAL PUT 8,152 431,577 +1,547
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$ 111.800
16OCT26 91.00 C 0.00 0.00 0.00 20.80 - 0 0 0 -
16OCT26 92.00 C 0.00 0.00 0.00 19.80 - 0 0 0 -
16OCT26 93.00 C 0.00 0.00 0.00 18.80 - 0 0 0 -
16OCT26 94.00 C 0.00 0.00 0.00 17.80 +1.09 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 16.80 +1.09 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 15.80 +1.09 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 14.80 +1.09 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 13.80 +1.09 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 12.80 +1.09 0 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 11.80 +1.09 0 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 10.80 +1.09 0 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 9.80 +1.09 0 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 8.80 +1.09 0 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 7.80 +1.08 0 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 6.80 +1.05 0 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 5.80 +1.01 0 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 4.80 +0.92 0 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 3.80 +0.67 0 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 2.80 +0.45 0 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 0.80 -0.35 0 0 0 -12
16OCT26 112.00 C 1.31 1.31 1.31 0.00 -0.74 0 30 60 +30
16OCT26 113.00 C 1.60 1.60 0.10 0.00 -0.42 0 60 60 +30
16OCT26 114.00 C 1.23 1.23 1.23 0.00 -0.26 0 30 30 +30
16OCT26 115.00 C 0.74 0.92 0.66 0.00 -0.14 0 180 161 +150
16OCT26 116.00 C 1.04 1.04 0.13 0.00 -0.07 0 130 160 +102
16OCT26 117.00 C 0.67 0.67 0.67 0.00 -0.04 0 30 131 0
16OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 270 0
16OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
16OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
16OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
16OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
16OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
16OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
16OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
16OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 21.21 - 96 0 0 -
23OCT26 92.00 C 0.00 0.00 0.00 19.95 - 71 0 0 -
23OCT26 93.00 C 0.00 0.00 0.00 19.37 - 96 0 0 -
23OCT26 94.00 C 0.00 0.00 0.00 18.40 +1.62 93 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 17.37 +1.58 87 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 15.87 +1.07 43 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 14.88 +1.06 43 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 14.30 +1.45 71 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 12.90 +1.01 41 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 11.93 +0.98 42 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 10.96 +0.94 41 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 10.02 +0.90 42 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 9.09 +0.84 42 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 8.19 +0.79 42 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 7.32 +0.72 42 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 6.48 +0.64 42 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 5.69 +0.56 42 0 30 0
23OCT26 108.00 C 0.00 0.00 0.00 4.95 +0.35 42 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 4.26 +0.36 42 0 0 0
23OCT26 110.00 C 0.00 0.00 0.00 3.58 +0.21 41 0 0 0
23OCT26 111.00 C 0.00 0.00 0.00 3.15 +0.29 43 0 12 0
23OCT26 112.00 C 0.00 0.00 0.00 2.63 +0.21 43 0 150 0
23OCT26 113.00 C 2.44 2.44 2.44 2.16 +0.15 43 30 30 +30
23OCT26 114.00 C 4.15 4.15 4.15 1.75 +0.09 43 28 30 +28
23OCT26 115.00 C 3.17 3.17 2.44 1.37 +0.10 42 60 15 0
23OCT26 116.00 C 2.00 2.00 1.15 1.09 +0.05 42 70 85 +70
23OCT26 117.00 C 1.89 2.06 1.64 0.87 +0.02 42 65 65 +5
23OCT26 118.00 C 1.54 1.68 0.76 0.68 -0.01 42 85 60 +18
23OCT26 119.00 C 1.50 1.50 0.60 0.52 -0.02 42 100 110 +19
23OCT26 120.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 125 0
23OCT26 121.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 60 0
23OCT26 122.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
23OCT26 123.00 C 0.28 0.28 0.28 0.16 -0.03 42 440 540 +440
23OCT26 124.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
23OCT26 125.00 C 0.35 0.35 0.35 0.08 -0.02 42 6 25 +6
23OCT26 126.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.63 - 74 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 22.16 - 69 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 19.72 +1.04 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 17.48 +1.04 66 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 14.99 +1.38 58 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 12.59 +1.22 52 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 10.01 +0.73 42 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 7.97 +0.59 42 0 25 0
29OCT26 107.50 C 0.00 0.00 0.00 6.15 +0.44 42 0 25 0
29OCT26 110.00 C 5.00 5.00 5.00 4.71 +0.40 43 6 25 0
29OCT26 112.50 C 0.00 0.00 0.00 3.39 +0.31 43 0 90 0
29OCT26 115.00 C 4.04 4.04 2.26 2.26 +0.09 42 78 227 +8
29OCT26 117.50 C 2.68 2.68 1.80 1.58 +0.06 43 67 520 +36
29OCT26 120.00 C 2.20 2.20 1.33 1.02 0.00 43 70 1,085 0
29OCT26 122.50 C 1.56 1.56 1.56 0.63 -0.03 42 25 1,566 -25
29OCT26 125.00 C 1.13 1.13 1.13 0.38 -0.03 42 30 1,449 0
29OCT26 127.50 C 0.79 0.79 0.79 0.22 -0.03 42 60 1,004 -25
29OCT26 130.00 C 0.48 0.48 0.29 0.12 -0.03 42 35 1,566 0
29OCT26 132.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 928 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 844 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 713 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 780 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 68 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
27NOV26 87.50 C 0.00 0.00 0.00 25.40 - 54 0 0 -
27NOV26 90.00 C 0.00 0.00 0.00 23.57 - 59 0 0 -
27NOV26 92.50 C 0.00 0.00 0.00 21.33 +1.50 57 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 19.19 +1.39 55 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 17.15 +1.27 54 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 15.22 +1.15 53 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.03 +0.64 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 11.42 +0.58 49 0 12 0
27NOV26 107.50 C 0.00 0.00 0.00 9.94 +0.51 49 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 8.64 +0.47 50 0 136 0
27NOV26 112.50 C 9.05 9.05 9.05 7.50 +0.57 50 30 180 +30
27NOV26 115.00 C 8.52 8.56 8.36 6.35 +0.42 50 90 258 +10
27NOV26 117.50 C 7.27 7.27 7.18 5.43 +0.38 50 60 308 +8
27NOV26 120.00 C 5.90 5.90 4.51 4.51 +0.31 49 16 253 +10
27NOV26 122.50 C 4.50 4.50 4.50 3.84 +0.25 50 5 285 +1
27NOV26 125.00 C 4.60 4.60 3.21 3.23 +0.23 50 15 830 +10
27NOV26 127.50 C 0.00 0.00 0.00 2.67 +0.18 50 0 295 0
27NOV26 130.00 C 0.00 0.00 0.00 2.20 +0.10 50 0 228 0
27NOV26 132.50 C 0.00 0.00 0.00 1.80 +0.08 50 0 253 0
27NOV26 135.00 C 0.00 0.00 0.00 1.47 +0.07 50 0 567 0
27NOV26 137.50 C 1.52 1.52 1.52 1.19 +0.05 50 1 232 0
27NOV26 140.00 C 1.11 1.11 1.11 0.96 +0.04 50 25 918 +25
27NOV26 142.50 C 0.00 0.00 0.00 0.77 +0.03 50 0 202 0
27NOV26 145.00 C 0.00 0.00 0.00 0.62 +0.02 50 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 0.49 +0.01 50 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.39 +0.01 50 0 413 0
27NOV26 152.50 C 0.00 0.00 0.00 0.31 +0.01 50 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.24 0.00 49 0 142 0
27NOV26 157.50 C 0.00 0.00 0.00 0.19 0.00 49 0 261 0
27NOV26 160.00 C 0.00 0.00 0.00 0.15 0.00 50 0 441 0
27NOV26 162.50 C 0.00 0.00 0.00 0.12 0.00 50 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.09 0.00 49 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.07 0.00 49 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.06 0.00 50 0 227 0
27NOV26 172.50 C 0.26 0.26 0.26 0.04 -0.01 49 35 133 +35
30DEC26 87.50 C 0.00 0.00 0.00 26.53 - 51 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 24.76 - 53 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 22.69 +1.28 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.72 +1.39 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.84 +1.28 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.57 +0.68 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.96 +0.64 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 13.85 +0.98 49 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 12.27 +0.75 48 0 90 0
30DEC26 110.00 C 0.00 0.00 0.00 10.59 +0.28 46 0 219 0
30DEC26 112.50 C 12.03 12.03 10.67 9.66 +0.48 47 60 315 +60
30DEC26 115.00 C 10.49 10.49 10.49 8.58 +0.44 47 30 524 +30
30DEC26 117.50 C 0.00 0.00 0.00 7.58 +0.40 47 0 269 0
30DEC26 120.00 C 8.57 8.57 6.88 6.69 +0.30 47 33 1,057 +30
30DEC26 122.50 C 7.55 7.55 7.33 5.88 +0.37 47 90 353 +90
30DEC26 125.00 C 6.30 6.30 6.30 5.20 +0.26 48 3 5,930 +3
30DEC26 127.50 C 0.00 0.00 0.00 4.55 +0.22 48 0 233 0
30DEC26 130.00 C 0.00 0.00 0.00 3.96 +0.19 47 0 271 0
30DEC26 132.50 C 0.00 0.00 0.00 3.43 +0.25 47 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 2.88 +0.13 47 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 2.49 +0.12 47 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 2.14 +0.09 47 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 1.84 +0.08 47 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 1.58 +0.07 47 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 1.35 +0.06 47 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 1.15 +0.05 47 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.98 +0.04 47 0 33 0
30DEC26 155.00 C 0.00 0.00 0.00 0.83 +0.03 47 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 0.71 +0.03 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 0.60 +0.02 47 0 817 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 +0.02 47 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 1,008 0
30DEC26 167.50 C 0.97 0.97 0.97 0.37 +0.02 47 5 72 -5
30DEC26 170.00 C 0.00 0.00 0.00 0.31 +0.01 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.26 0.00 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.22 0.00 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.11 0.00 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.09 0.00 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.08 0.00 47 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.07 0.00 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.06 0.00 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.05 0.00 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 0.00 47 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 0.00 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 0.00 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 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 50 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 54 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 59 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 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 87.50 C 0.00 0.00 0.00 27.94 - 53 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 25.76 - 51 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 23.97 +1.31 51 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 22.11 +1.25 50 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 20.34 +1.34 50 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 18.67 +1.26 49 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 17.09 +1.17 49 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 15.60 +1.08 49 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 13.79 +0.18 47 0 30 0
28JAN27 110.00 C 0.00 0.00 0.00 12.54 +0.51 47 0 30 0
28JAN27 112.50 C 0.00 0.00 0.00 11.38 +0.46 47 0 135 0
28JAN27 115.00 C 0.00 0.00 0.00 10.38 +0.49 47 0 182 0
28JAN27 117.50 C 0.00 0.00 0.00 9.32 +0.37 47 0 116 0
28JAN27 120.00 C 0.00 0.00 0.00 8.45 +0.32 47 0 61 0
28JAN27 122.50 C 0.00 0.00 0.00 7.65 +0.40 47 0 169 0
28JAN27 125.00 C 8.59 8.59 8.59 6.82 +0.30 47 30 120 +30
28JAN27 127.50 C 0.00 0.00 0.00 6.12 +0.25 47 0 160 0
28JAN27 130.00 C 0.00 0.00 0.00 5.57 +0.28 47 0 122 0
28JAN27 132.50 C 0.00 0.00 0.00 4.97 +0.39 47 0 300 0
28JAN27 135.00 C 5.70 5.70 5.70 4.30 +0.22 47 5 120 0
28JAN27 137.50 C 0.00 0.00 0.00 3.83 +0.20 47 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 3.40 +0.17 47 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 3.02 +0.16 47 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 30.26 - 52 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 27.93 - 49 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 26.53 +1.19 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.97 +1.26 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.36 +1.19 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.83 +1.18 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.37 +1.11 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.98 +1.04 50 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 17.68 +0.78 50 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 15.83 +0.54 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.79 -0.02 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 14.18 +0.27 49 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 13.15 +0.99 49 0 90 0
30MAR27 120.00 C 0.00 0.00 0.00 12.18 +0.66 49 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 11.27 +0.58 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.32 +0.53 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.59 +0.53 49 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 8.89 +0.36 49 0 100 0
30MAR27 132.50 C 0.00 0.00 0.00 8.21 +0.28 49 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 7.57 +0.29 49 0 55 0
30MAR27 137.50 C 0.00 0.00 0.00 6.98 +0.26 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 6.43 +0.42 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 5.92 +0.36 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 5.45 +0.18 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 5.01 +0.16 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 4.60 +0.12 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 4.23 +0.06 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.88 -0.02 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 3.57 -0.01 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 3.27 -0.03 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 3.00 -0.03 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 2.75 -0.03 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 2.52 -0.04 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 2.25 -0.10 48 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 2.06 -0.10 48 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 1.94 -0.04 48 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.73 -0.09 48 0 16 0
30MAR27 180.00 C 0.00 0.00 0.00 1.58 -0.09 48 0 1,227 0
30MAR27 182.50 C 0.00 0.00 0.00 1.45 -0.04 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 1.37 +0.01 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 1.21 -0.04 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.11 -0.04 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 0.93 -0.04 48 0 432 0
30MAR27 197.50 C 0.00 0.00 0.00 0.88 -0.01 48 0 221 0
30MAR27 200.00 C 0.00 0.00 0.00 0.80 -0.01 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.67 -0.03 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.56 -0.01 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.38 -0.03 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.33 -0.01 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 100 0
30MAR27 240.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 71 0
30MAR27 245.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 31 0
30MAR27 250.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 216 0
30MAR27 255.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 802 0
30MAR27 260.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 150 0
30MAR27 265.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 1,523 0
29JUN27 87.50 C 0.00 0.00 0.00 33.11 - 51 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 31.74 - 52 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 30.14 +1.36 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.60 +1.32 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.13 +1.27 51 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.58 +1.10 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.37 +1.18 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.08 +1.12 51 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.85 +1.08 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.67 +1.71 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.66 +0.09 48 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 18.47 +0.93 50 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 17.47 +0.86 50 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 16.51 +0.81 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.59 +0.74 50 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 14.72 +0.67 50 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 13.90 +0.58 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.04 +0.44 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 12.01 +0.09 49 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 11.33 +0.08 49 0 135 0
29JUN27 137.50 C 0.00 0.00 0.00 11.01 +0.33 49 0 90 0
29JUN27 140.00 C 0.00 0.00 0.00 10.38 +0.28 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 9.78 +0.26 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 9.22 +0.51 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 8.69 +0.48 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 8.19 +0.45 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 7.72 +0.21 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 7.27 +0.19 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 6.85 +0.38 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 6.45 +0.35 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 6.08 +0.33 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 5.72 +0.31 49 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 5.39 +0.29 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 5.08 +0.28 49 0 189 0
29JUN27 172.50 C 0.00 0.00 0.00 4.78 +0.26 49 0 68 0
29SEP27 87.50 C 0.00 0.00 0.00 35.77 - 51 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 34.50 - 52 0 0 -
29SEP27 92.50 C 0.00 0.00 0.00 33.44 +1.69 53 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 31.86 +1.48 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 30.56 +1.51 52 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 29.25 +1.48 52 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 27.92 +1.38 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 26.75 +1.39 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 25.59 +1.24 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 23.89 +0.60 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 22.87 +0.62 50 0 2 0
29SEP27 115.00 C 22.77 22.77 22.77 22.28 +1.08 51 1 91 +1
29SEP27 117.50 C 0.00 0.00 0.00 20.87 +0.56 50 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 20.03 +0.67 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 19.08 +0.53 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.25 +0.56 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.50 +0.49 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 16.71 +0.47 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.00 +0.52 50 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 15.32 +0.51 50 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 14.90 +0.72 51 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 14.23 +0.62 51 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.59 +0.60 51 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.99 +0.59 51 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 12.41 +0.58 51 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.85 +0.55 51 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 11.32 +0.54 51 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 10.81 +0.52 50 0 213 0
TOTAL CALL 2,249 77,227 +1,308
16OCT26 91.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 92.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 93.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 50 0
16OCT26 106.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 100 0
16OCT26 108.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 59 0
16OCT26 109.00 P 0.00 0.00 0.00 0.00 -0.57 0 0 15 0
16OCT26 110.00 P 0.00 0.00 0.00 0.00 -0.91 0 0 15 0
16OCT26 111.00 P 0.00 0.00 0.00 0.00 -1.36 0 0 0 0
16OCT26 112.00 P 0.39 0.39 0.39 0.20 -1.76 0 12 0 -1,030
16OCT26 113.00 P 0.18 1.81 0.18 1.20 -1.45 0 447 0 -457
16OCT26 114.00 P 0.25 0.46 0.25 2.20 -1.34 0 60 0 -31
16OCT26 115.00 P 0.77 0.77 0.52 3.20 -1.23 0 140 0 -59
16OCT26 116.00 P 0.85 1.10 0.71 4.20 -1.16 0 90 0 -5
16OCT26 117.00 P 0.00 0.00 0.00 5.20 -1.12 0 0 0 -62
16OCT26 118.00 P 0.00 0.00 0.00 6.20 -1.11 0 0 0 -60
16OCT26 119.00 P 5.49 5.49 5.49 7.20 -1.10 0 10 0 -32
16OCT26 120.00 P 3.80 3.80 3.80 8.20 -1.10 0 6 0 -66
16OCT26 121.00 P 0.00 0.00 0.00 9.20 -1.10 0 0 0 -90
16OCT26 122.00 P 0.00 0.00 0.00 10.20 -1.10 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 11.20 -1.10 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 12.20 -1.12 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 13.20 -1.10 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 14.20 -1.10 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 15.20 -1.24 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 16.20 -1.14 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 17.20 -1.28 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 18.20 -1.37 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 19.20 -1.10 0 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 20.20 -1.26 0 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 21.20 -1.32 0 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 22.20 -1.28 0 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 23.20 -1.37 0 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 24.20 -1.37 0 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 25.20 -1.20 0 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 26.20 -1.32 0 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 27.20 -1.29 0 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 28.20 -1.27 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
23OCT26 92.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
23OCT26 93.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
23OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.05 -0.08 43 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.07 -0.11 42 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 0.11 -0.14 42 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 0.16 -0.20 42 0 70 0
23OCT26 103.00 P 0.00 0.00 0.00 0.23 -0.26 42 0 0 0
23OCT26 104.00 P 0.00 0.00 0.00 0.33 -0.32 42 0 0 0
23OCT26 105.00 P 0.41 0.41 0.41 0.47 -0.38 42 10 115 +10
23OCT26 106.00 P 0.00 0.00 0.00 0.64 -0.46 42 0 140 0
23OCT26 107.00 P 0.84 0.84 0.84 0.84 -0.56 42 444 540 +414
23OCT26 108.00 P 0.99 1.06 0.96 1.06 -0.65 41 90 60 +30
23OCT26 109.00 P 1.21 1.48 1.21 1.35 -0.73 41 65 30 +20
23OCT26 110.00 P 1.53 1.68 1.53 1.72 -0.79 41 33 50 +30
23OCT26 111.00 P 1.92 2.20 1.92 2.13 -0.82 41 91 68 +61
23OCT26 112.00 P 1.31 2.55 1.31 2.60 -0.91 40 99 82 0
23OCT26 113.00 P 0.00 0.00 0.00 3.13 -0.99 40 0 320 0
23OCT26 114.00 P 0.00 0.00 0.00 3.96 -0.90 44 0 77 0
23OCT26 115.00 P 2.60 3.21 2.60 4.39 -1.15 40 17 110 +17
23OCT26 116.00 P 3.01 3.27 3.01 5.23 -1.06 42 7 73 +5
23OCT26 117.00 P 0.00 0.00 0.00 5.99 -1.09 42 0 35 0
23OCT26 118.00 P 0.00 0.00 0.00 6.81 -1.09 42 0 93 0
23OCT26 119.00 P 0.00 0.00 0.00 7.65 -1.11 42 0 39 0
23OCT26 120.00 P 0.00 0.00 0.00 8.52 -1.12 42 0 30 0
23OCT26 121.00 P 0.00 0.00 0.00 9.43 -1.12 42 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 10.36 -1.12 42 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 11.30 -1.12 41 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 12.27 -1.11 42 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 13.24 -1.11 42 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 14.22 -1.11 42 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 15.21 -1.23 42 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 16.20 -1.14 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 17.20 -1.28 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 18.20 -1.48 0 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 19.20 -1.22 0 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 20.20 -1.45 0 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 21.20 -1.32 0 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 22.20 -1.43 0 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 23.20 -1.43 0 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 24.20 -1.47 0 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 25.20 -1.44 0 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 26.20 -1.59 0 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 27.20 -1.43 0 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 28.20 -1.47 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.04 43 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.07 -0.08 43 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.15 -0.15 42 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.31 -0.25 42 0 417 0
29OCT26 102.50 P 0.00 0.00 0.00 0.61 -0.37 42 0 797 0
29OCT26 105.00 P 1.23 1.23 1.23 1.08 -0.51 43 20 1,071 +7
29OCT26 107.50 P 1.04 1.04 1.04 1.79 -0.58 43 1 865 0
29OCT26 110.00 P 0.00 0.00 0.00 2.69 -0.72 42 0 670 0
29OCT26 112.50 P 2.40 2.40 2.20 3.81 -0.89 41 207 473 -207
29OCT26 115.00 P 0.00 0.00 0.00 5.38 -1.00 42 0 663 0
29OCT26 117.50 P 4.42 4.96 4.42 7.12 -1.07 42 40 3,770 -20
29OCT26 120.00 P 0.00 0.00 0.00 9.08 -1.11 42 0 674 0
29OCT26 122.50 P 0.00 0.00 0.00 11.21 -1.12 42 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 13.47 -1.12 42 0 169 0
29OCT26 127.50 P 13.08 13.08 13.08 15.83 -1.12 42 5 202 -2
29OCT26 130.00 P 0.00 0.00 0.00 18.25 -1.43 42 0 100 0
29OCT26 132.50 P 0.00 0.00 0.00 20.71 -1.40 42 0 610 0
29OCT26 135.00 P 23.00 23.00 23.00 23.20 -1.43 0 700 187 -580
29OCT26 137.50 P 0.00 0.00 0.00 25.70 -1.10 0 0 190 0
29OCT26 140.00 P 0.00 0.00 0.00 28.20 -1.86 0 0 429 0
29OCT26 142.50 P 0.00 0.00 0.00 30.70 -1.97 0 0 60 0
29OCT26 145.00 P 0.00 0.00 0.00 33.20 -1.34 0 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 35.70 -2.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.20 -1.90 0 0 2 0
29OCT26 152.50 P 0.00 0.00 0.00 40.70 -1.99 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 43.20 -1.89 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 45.70 -1.90 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 48.20 -1.23 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 50.70 -1.23 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 53.20 -1.28 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 55.70 -1.22 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 58.20 -1.28 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.70 -1.33 0 0 0 0
27NOV26 87.50 P 0.78 0.78 0.78 0.53 - 50 6 6 -
27NOV26 90.00 P 0.00 0.00 0.00 0.78 - 50 0 0 -
27NOV26 92.50 P 0.00 0.00 0.00 1.11 -0.21 50 0 428 0
27NOV26 95.00 P 0.00 0.00 0.00 1.52 -0.29 50 0 657 0
27NOV26 97.50 P 0.00 0.00 0.00 2.04 -0.35 50 0 524 0
27NOV26 100.00 P 0.00 0.00 0.00 2.70 -0.38 50 0 232 0
27NOV26 102.50 P 0.00 0.00 0.00 3.48 -0.45 50 0 235 0
27NOV26 105.00 P 0.00 0.00 0.00 4.32 -0.51 50 0 146 0
27NOV26 107.50 P 4.15 4.15 4.15 5.29 -0.58 49 4 94 -4
27NOV26 110.00 P 0.00 0.00 0.00 6.36 -0.64 49 0 254 0
27NOV26 112.50 P 5.68 7.52 5.68 7.58 -0.72 48 69 186 +30
27NOV26 115.00 P 7.10 8.83 7.10 8.93 -0.85 48 60 292 +30
27NOV26 117.50 P 8.39 8.45 8.34 10.54 -0.71 48 63 442 0
27NOV26 120.00 P 9.87 9.87 9.87 12.30 -0.88 49 30 569 0
27NOV26 122.50 P 0.00 0.00 0.00 13.66 -1.31 46 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 15.48 -1.42 45 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 17.37 -1.50 44 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 19.37 -1.80 44 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 21.41 -1.83 42 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 23.60 -1.93 40 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 25.71 -2.00 32 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 28.22 -2.02 35 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 31.12 -1.55 49 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 33.44 -1.27 48 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 35.90 -1.90 49 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 38.32 -1.78 49 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 40.77 -1.92 49 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 43.23 -1.86 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 45.71 -1.89 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.20 -1.23 0 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 50.70 -1.23 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.20 -1.28 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.70 -1.54 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 58.20 -1.54 0 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 60.70 -1.54 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.25 - 47 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 1.63 - 47 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 2.20 -0.26 47 0 222 0
30DEC26 95.00 P 0.00 0.00 0.00 2.78 -0.33 47 0 24 0
30DEC26 97.50 P 0.00 0.00 0.00 3.46 -0.36 47 0 252 0
30DEC26 100.00 P 3.38 3.55 3.38 4.27 -0.42 48 14 172 0
30DEC26 102.50 P 4.22 4.22 4.22 5.13 -0.45 48 2 982 -2
30DEC26 105.00 P 0.00 0.00 0.00 6.14 -0.45 48 0 297 0
30DEC26 107.50 P 5.64 5.64 5.64 7.09 -0.60 47 3 151 +3
30DEC26 110.00 P 0.00 0.00 0.00 8.18 -0.69 46 0 519 0
30DEC26 112.50 P 0.00 0.00 0.00 9.59 -0.62 47 0 111 0
30DEC26 115.00 P 9.59 10.88 9.53 11.07 -0.52 47 14 2,438 0
30DEC26 117.50 P 10.24 10.24 10.24 12.87 -0.39 49 30 395 +30
30DEC26 120.00 P 0.00 0.00 0.00 13.69 -1.19 45 0 363 0
30DEC26 122.50 P 0.00 0.00 0.00 15.31 -1.31 44 0 36 0
30DEC26 125.00 P 0.00 0.00 0.00 17.05 -1.61 44 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 18.83 -1.76 43 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 20.72 -1.74 43 0 229 0
30DEC26 132.50 P 22.80 22.80 22.80 22.63 -2.01 42 700 728 +616
30DEC26 135.00 P 0.00 0.00 0.00 24.94 -1.03 44 0 743 0
30DEC26 137.50 P 0.00 0.00 0.00 27.05 -1.28 43 0 663 0
30DEC26 140.00 P 0.00 0.00 0.00 29.13 -1.96 42 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 31.68 -1.54 45 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.50 -1.99 39 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 35.96 -1.84 40 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 38.77 -1.33 47 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 40.82 -1.87 41 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 43.65 -1.44 49 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 45.91 -1.69 47 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 48.29 -1.28 45 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 50.78 -1.23 47 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 53.24 -1.24 47 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 55.72 -1.52 47 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 58.20 -1.54 0 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 60.70 -1.65 0 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 63.20 -1.14 0 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 65.70 -1.21 0 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 68.20 -1.12 0 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 70.70 -1.10 0 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 73.20 -1.10 0 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 75.70 -1.20 0 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 78.20 -1.14 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 80.70 -1.10 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 83.20 -1.21 0 0 111 0
30DEC26 197.50 P 0.00 0.00 0.00 85.70 -1.28 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.20 -1.17 0 0 3,000 0
30DEC26 205.00 P 0.00 0.00 0.00 93.20 -1.10 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 98.20 -1.10 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 103.20 -1.14 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 108.20 -1.64 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 113.20 -1.12 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 118.20 -1.12 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 123.20 -1.20 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 128.20 -1.41 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 133.20 -1.10 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 138.20 -1.10 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 143.20 -1.17 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 148.20 -1.12 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 153.20 -1.41 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 158.20 -1.18 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 163.20 -1.12 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 168.20 -1.25 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 173.20 -1.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 178.20 -1.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 183.20 -1.37 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 188.20 -1.17 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 198.20 -1.17 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 208.20 -1.11 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 218.20 -1.14 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 228.20 -1.10 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 238.20 -1.10 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 2.03 - 47 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 2.55 - 47 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 3.14 -0.38 47 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.93 -0.29 47 0 22 0
28JAN27 97.50 P 0.00 0.00 0.00 4.73 -0.37 47 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 5.61 -0.37 48 0 340 0
28JAN27 102.50 P 0.00 0.00 0.00 6.43 -0.51 47 0 138 0
28JAN27 105.00 P 0.00 0.00 0.00 7.43 -0.57 47 0 174 0
28JAN27 107.50 P 0.00 0.00 0.00 8.54 -0.61 47 0 581 0
28JAN27 110.00 P 0.00 0.00 0.00 9.74 -0.67 46 0 648 0
28JAN27 112.50 P 0.00 0.00 0.00 11.17 -0.52 47 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 12.28 -0.50 46 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 14.35 -0.38 48 0 90 0
28JAN27 120.00 P 13.75 13.75 13.75 15.15 -1.20 45 5 15 0
28JAN27 122.50 P 0.00 0.00 0.00 16.73 -1.35 45 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 18.41 -1.46 44 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 20.17 -1.56 44 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 21.94 -1.74 43 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 23.85 -1.81 43 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 25.83 -1.87 43 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 27.85 -1.91 43 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 29.93 -1.97 42 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 32.44 -1.63 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.84 - 48 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 4.53 - 48 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 5.32 -0.38 48 0 18 0
30MAR27 95.00 P 0.00 0.00 0.00 6.25 -0.43 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.99 -0.60 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 8.08 -0.47 48 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 9.11 -0.55 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 10.14 -0.67 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 11.33 -0.57 47 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 12.59 -0.60 47 0 398 0
30MAR27 112.50 P 0.00 0.00 0.00 14.08 -0.53 48 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 15.48 -0.58 48 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 17.32 -0.24 49 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 18.18 -1.03 47 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 19.75 -1.13 47 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 21.44 -1.18 47 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 23.17 -1.30 47 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 25.04 -1.21 47 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 26.90 -1.21 47 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 28.70 -1.33 47 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 30.66 -1.35 47 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 32.68 -1.37 47 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 34.62 -1.46 47 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 36.76 -1.37 47 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 38.74 -1.52 47 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 40.50 -1.90 45 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 42.63 -1.96 45 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 44.76 -2.03 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.41 -1.61 46 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 49.66 -1.59 46 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 52.14 -1.38 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.02 -1.77 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.66 -1.43 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.96 -1.44 47 0 5 0
30MAR27 172.50 P 0.00 0.00 0.00 61.57 -1.13 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.78 -1.27 48 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 66.09 -1.31 47 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 68.47 -1.29 47 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 70.80 -1.33 45 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 73.32 -1.20 46 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 75.84 -1.08 48 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 78.29 -1.14 48 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 80.75 -1.11 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 83.23 -1.18 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 85.70 -1.28 0 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 88.20 -1.17 0 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 93.20 -1.11 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 98.20 -1.10 0 0 5 0
30MAR27 215.00 P 0.00 0.00 0.00 103.20 -1.14 0 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 108.20 -1.64 0 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 113.20 -1.12 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 118.20 -1.12 0 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 123.20 -1.20 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 128.20 -1.41 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 133.20 -1.10 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 138.20 -1.10 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 143.20 -1.17 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 148.20 -1.12 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 153.20 -1.41 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.39 - 49 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 7.25 - 49 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 8.08 -0.20 49 0 20 0
29JUN27 95.00 P 0.00 0.00 0.00 9.03 -0.38 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.04 -0.37 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 11.11 -0.36 49 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 12.26 -0.38 49 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 13.45 -0.38 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 14.72 -0.38 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 16.04 -0.40 49 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 17.42 -0.43 49 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 18.35 -0.96 47 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 19.99 -0.87 48 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 21.46 -0.96 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 23.10 -0.96 48 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 24.75 -1.00 48 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 26.43 -1.06 48 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 28.23 -1.03 48 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 30.00 -1.09 48 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 31.79 -1.15 48 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 33.79 -1.04 48 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 35.65 -1.11 48 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 37.44 -1.28 48 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 39.52 -1.19 48 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 41.51 -1.21 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.88 -0.88 49 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 45.93 -0.93 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 48.01 -0.92 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.11 -0.94 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 52.10 -1.09 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 54.24 -1.11 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.40 -1.12 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 58.58 -1.17 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.78 -1.19 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 62.98 -1.22 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.44 - 49 0 0 -
29SEP27 90.00 P 0.00 0.00 0.00 9.22 - 49 0 0 -
29SEP27 92.50 P 0.00 0.00 0.00 10.32 -0.14 49 0 26 0
29SEP27 95.00 P 0.00 0.00 0.00 11.51 -0.26 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.46 -0.32 49 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 13.60 -0.33 49 0 61 0
29SEP27 102.50 P 0.00 0.00 0.00 14.76 -0.37 49 0 45 0
29SEP27 105.00 P 0.00 0.00 0.00 15.99 -0.45 49 0 80 0
29SEP27 107.50 P 0.00 0.00 0.00 17.29 -0.36 49 0 90 0
29SEP27 110.00 P 0.00 0.00 0.00 18.62 -0.61 49 0 156 0
29SEP27 112.50 P 0.00 0.00 0.00 20.02 -0.57 49 0 180 0
29SEP27 115.00 P 0.00 0.00 0.00 21.43 -0.66 49 0 271 0
29SEP27 117.50 P 22.17 22.17 22.17 22.72 -0.83 48 1 47 +1
29SEP27 120.00 P 0.00 0.00 0.00 24.57 -0.59 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 26.18 -0.58 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.28 -1.15 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.14 -1.00 48 0 150 0
29SEP27 130.00 P 0.00 0.00 0.00 30.93 -0.96 48 0 210 0
29SEP27 132.50 P 0.00 0.00 0.00 32.52 -1.16 48 0 225 0
29SEP27 135.00 P 0.00 0.00 0.00 34.14 -1.35 48 0 120 0
29SEP27 137.50 P 0.00 0.00 0.00 36.16 -1.20 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 37.98 -1.27 48 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 39.69 -1.47 48 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 41.61 -1.49 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.83 -1.24 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.12 -0.94 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 48.10 -0.96 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.13 -0.97 49 0 0 0
TOTAL PUT 3,595 65,130 -1,403
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$ 50.150
29OCT26 33.00 C 0.00 0.00 0.00 17.23 -0.23 102 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.23 -0.23 95 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.23 -0.23 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.23 -0.22 82 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.23 -0.23 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.21 -0.25 62 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.24 -0.23 66 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.24 -0.26 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.20 -0.30 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.20 -0.30 32 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.20 -0.30 25 0 10 0
29OCT26 44.00 C 0.00 0.00 0.00 6.20 -0.31 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.21 -0.31 25 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.23 -0.31 24 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 3.28 -0.32 24 0 105 0
29OCT26 48.00 C 0.00 0.00 0.00 2.40 -0.32 24 0 237 0
29OCT26 49.00 C 0.00 0.00 0.00 1.64 -0.36 24 0 383 0
29OCT26 50.00 C 1.27 1.27 0.99 1.01 -0.32 23 164 664 +53
29OCT26 52.50 C 0.24 0.24 0.23 0.20 -0.15 24 215 1,382 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 1,061 0
29OCT26 57.50 C 0.01 0.01 0.01 0.01 0.00 30 40 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 372 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.31 -0.16 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.34 -0.16 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.25 -0.30 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.26 -0.30 25 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.27 -0.30 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.30 -0.30 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.36 -0.29 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.47 -0.27 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.64 -0.25 24 0 106 0
27NOV26 48.00 C 0.00 0.00 0.00 2.89 -0.23 24 0 240 0
27NOV26 49.00 C 0.00 0.00 0.00 2.26 -0.25 24 0 969 0
27NOV26 50.00 C 1.76 1.83 1.74 1.69 -0.21 24 96 633 0
27NOV26 52.50 C 0.77 0.77 0.74 0.74 -0.11 24 16 882 +1
27NOV26 55.00 C 0.32 0.32 0.32 0.27 -0.05 24 30 1,055 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 865 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 25 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 22.30 -0.22 71 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.30 -0.22 67 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.30 -0.22 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.30 -0.23 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.31 -0.21 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.32 -0.23 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.31 -0.15 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.32 -0.24 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.29 -0.25 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.33 -0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.33 -0.15 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.32 -0.15 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.36 -0.14 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.26 -0.30 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.28 -0.30 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.33 -0.29 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.40 -0.29 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 5.52 -0.28 22 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 4.70 -0.26 22 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 3.95 -0.23 22 0 52 0
30DEC26 48.00 C 0.00 0.00 0.00 3.26 -0.30 22 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 2.66 -0.28 22 0 573 0
30DEC26 50.00 C 2.25 2.25 2.25 2.13 -0.24 22 3 244 +3
30DEC26 52.50 C 1.35 1.35 1.18 1.15 -0.15 22 25 1,096 0
30DEC26 55.00 C 0.00 0.00 0.00 0.57 -0.07 23 0 498 0
30DEC26 57.50 C 0.30 0.32 0.30 0.24 -0.05 22 20 178 -5
30DEC26 60.00 C 0.15 0.15 0.15 0.10 -0.02 23 15 97 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 11.44 -0.03 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 10.48 -0.02 31 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 9.30 -0.26 22 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.36 -0.31 22 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.46 -0.29 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.59 -0.29 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.76 -0.29 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.99 -0.28 22 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 4.28 -0.26 22 0 75 0
28JAN27 48.00 C 0.00 0.00 0.00 3.62 -0.25 22 0 125 0
28JAN27 49.00 C 0.00 0.00 0.00 3.03 -0.31 22 0 42 0
28JAN27 50.00 C 0.00 0.00 0.00 2.51 -0.28 22 0 30 0
28JAN27 52.50 C 0.00 0.00 0.00 1.50 -0.19 22 0 49 0
28JAN27 55.00 C 0.00 0.00 0.00 0.84 -0.12 22 0 90 0
28JAN27 57.50 C 0.49 0.49 0.49 0.42 -0.09 22 27 1,006 0
28JAN27 60.00 C 0.29 0.29 0.29 0.20 -0.05 22 12 47 -12
28JAN27 62.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 90 0
28JAN27 67.50 C 0.00 0.00 0.00 0.02 -0.01 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 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.52 -0.06 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.55 +0.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.56 +0.01 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.60 +0.05 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.62 -0.06 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.65 +0.03 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.69 +0.05 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.72 +0.04 31 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 11.76 +0.03 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.81 +0.01 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.89 +0.01 26 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.77 -0.28 22 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 7.91 -0.28 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 7.10 -0.28 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.33 -0.27 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 5.61 -0.25 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 4.92 -0.25 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.35 -0.30 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 3.70 -0.29 21 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 3.20 -0.26 22 0 299 0
30MAR27 52.50 C 0.00 0.00 0.00 2.17 -0.21 22 0 1,474 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 -0.12 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.10 22 0 50 0
30MAR27 60.00 C 0.62 0.62 0.62 0.51 -0.05 22 2 117 -2
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.04 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 23 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 17.78 +0.04 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.83 +0.06 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.87 +0.06 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.91 +0.06 27 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.96 +0.05 26 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.00 +0.01 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.09 +0.02 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.21 +0.03 24 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.33 +0.02 23 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.42 -0.06 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.62 -0.23 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 7.87 -0.22 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.15 -0.20 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 6.47 -0.19 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.84 -0.17 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.15 -0.29 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.58 -0.30 21 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 4.10 -0.18 21 0 167 0
29JUN27 52.50 C 0.00 0.00 0.00 3.07 -0.17 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.24 -0.11 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.59 -0.06 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.09 -0.04 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.73 -0.03 22 0 55 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 0.00 22 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 12.19 -0.24 18 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.32 -0.29 18 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.55 -0.29 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.10 +0.02 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.35 -0.30 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.64 -0.28 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.96 -0.28 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.31 -0.27 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.71 -0.26 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 5.94 -0.24 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.42 -0.25 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.92 -0.23 22 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 3.84 -0.20 22 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 2.96 -0.17 22 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 2.24 -0.15 22 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.68 -0.13 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.27 -0.08 22 0 71 0
29SEP27 65.00 C 0.00 0.00 0.00 0.96 -0.09 23 0 26 0
29SEP27 67.50 C 0.00 0.00 0.00 0.70 -0.09 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
TOTAL CALL 665 20,744 +38
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 -0.01 25 0 744 0
29OCT26 47.00 P 0.13 0.13 0.11 0.08 -0.01 24 42 908 +38
29OCT26 48.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 925 0
29OCT26 49.00 P 0.50 0.50 0.50 0.45 +0.03 24 60 782 -60
29OCT26 50.00 P 0.80 0.80 0.77 0.84 +0.08 24 46 3,449 0
29OCT26 52.50 P 0.00 0.00 0.00 2.56 +0.16 26 0 1,024 0
29OCT26 55.00 P 0.00 0.00 0.00 4.90 +0.33 31 0 722 0
29OCT26 57.50 P 0.00 0.00 0.00 7.35 +0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 9.85 +0.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.35 +0.25 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.85 +0.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.35 +0.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.85 +0.26 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.35 +0.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.85 +0.27 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 25 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 0.00 24 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 364 0
27NOV26 45.00 P 0.24 0.25 0.24 0.19 +0.03 24 46 449 +46
27NOV26 46.00 P 0.35 0.37 0.35 0.33 +0.04 24 13 251 +6
27NOV26 47.00 P 0.55 0.55 0.55 0.54 +0.07 24 8 393 0
27NOV26 48.00 P 0.82 0.82 0.82 0.83 +0.09 24 10 459 +10
27NOV26 49.00 P 0.00 0.00 0.00 1.19 +0.12 24 0 475 0
27NOV26 50.00 P 1.68 1.68 1.68 1.64 +0.16 24 5 852 +5
27NOV26 52.50 P 0.00 0.00 0.00 3.22 +0.26 23 0 1,806 0
27NOV26 55.00 P 0.00 0.00 0.00 5.27 +0.37 23 0 1,750 0
27NOV26 57.50 P 0.00 0.00 0.00 7.62 +0.29 24 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.98 +0.22 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 12.47 +0.17 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.94 +0.14 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.42 +0.14 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.91 +0.13 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.40 +0.13 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.93 +0.16 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 0.00 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 0.00 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 231 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 335 0
30DEC26 45.00 P 0.38 0.40 0.38 0.39 +0.04 23 5 362 0
30DEC26 46.00 P 0.00 0.00 0.00 0.58 +0.05 23 0 599 0
30DEC26 47.00 P 0.00 0.00 0.00 0.84 +0.07 23 0 209 0
30DEC26 48.00 P 0.00 0.00 0.00 1.15 +0.10 22 0 128 0
30DEC26 49.00 P 0.00 0.00 0.00 1.54 +0.13 22 0 773 0
30DEC26 50.00 P 0.00 0.00 0.00 2.01 +0.17 22 0 761 0
30DEC26 52.50 P 0.00 0.00 0.00 3.53 +0.28 22 0 569 0
30DEC26 55.00 P 0.00 0.00 0.00 5.64 +0.49 25 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 7.70 +0.27 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 10.03 -0.01 0 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 12.47 +0.17 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.94 +0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.44 +0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.91 +0.13 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.40 +0.13 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.93 +0.16 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.10 0.00 22 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.16 0.00 22 0 40 0
28JAN27 43.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 19 0
28JAN27 44.00 P 0.40 0.40 0.40 0.39 +0.02 22 4 144 0
28JAN27 45.00 P 0.59 0.59 0.59 0.56 +0.03 22 4 74 +4
28JAN27 46.00 P 0.00 0.00 0.00 0.79 +0.06 22 0 27 0
28JAN27 47.00 P 0.00 0.00 0.00 1.06 +0.08 22 0 39 0
28JAN27 48.00 P 0.00 0.00 0.00 1.40 +0.11 22 0 986 0
28JAN27 49.00 P 0.00 0.00 0.00 1.80 +0.13 22 0 131 0
28JAN27 50.00 P 0.00 0.00 0.00 2.27 +0.15 22 0 310 0
28JAN27 52.50 P 0.00 0.00 0.00 3.79 +0.28 22 0 26 0
28JAN27 55.00 P 0.00 0.00 0.00 5.80 +0.36 24 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 7.78 +0.24 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.07 -0.02 19 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 12.48 -0.02 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 14.95 -0.02 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.44 -0.02 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.93 +0.02 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.40 -0.02 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.93 +0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 22 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 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.11 0.00 22 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 28 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 +0.03 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.67 +0.06 22 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.87 +0.05 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.12 +0.06 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.42 +0.07 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.79 +0.08 21 0 280 0
30MAR27 49.00 P 0.00 0.00 0.00 2.21 +0.11 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.75 +0.18 22 0 1,282 0
30MAR27 52.50 P 0.00 0.00 0.00 4.18 +0.22 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.95 +0.20 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.98 +0.23 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.19 +0.01 21 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.59 +0.02 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.95 -0.03 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.44 -0.02 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.94 0.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.41 -0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.93 0.00 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.40 +0.05 22 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.53 +0.06 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.70 +0.07 22 0 238 0
29JUN27 43.00 P 0.00 0.00 0.00 0.89 +0.08 22 0 119 0
29JUN27 44.00 P 0.00 0.00 0.00 1.13 +0.09 22 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.40 +0.10 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.72 +0.12 22 0 86 0
29JUN27 47.00 P 0.00 0.00 0.00 2.09 +0.14 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.48 +0.14 22 0 108 0
29JUN27 49.00 P 0.00 0.00 0.00 2.86 +0.16 22 0 300 0
29JUN27 50.00 P 0.00 0.00 0.00 3.44 +0.19 22 0 137 0
29JUN27 52.50 P 0.00 0.00 0.00 4.75 +0.21 22 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.42 +0.23 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 8.33 +0.26 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 10.49 +0.02 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.72 -0.02 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.04 -0.05 19 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 17.46 -0.05 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.94 -0.03 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.41 -0.04 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.93 -0.01 0 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.52 0.00 22 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.86 0.00 23 0 47 0
29SEP27 42.00 P 0.00 0.00 0.00 1.07 +0.02 23 0 64 0
29SEP27 43.00 P 0.00 0.00 0.00 1.31 +0.02 23 0 158 0
29SEP27 44.00 P 0.00 0.00 0.00 1.58 +0.02 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.89 +0.02 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.24 +0.04 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.63 +0.04 23 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.05 +0.06 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.52 +0.06 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.01 +0.07 23 0 65 0
29SEP27 52.50 P 0.00 0.00 0.00 5.44 +0.10 23 0 100 0
29SEP27 55.00 P 0.00 0.00 0.00 7.11 +0.14 24 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 8.98 +0.17 24 0 60 0
29SEP27 60.00 P 0.00 0.00 0.00 11.05 +0.21 25 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 13.28 +0.23 26 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 15.48 +0.10 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.71 -0.03 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.02 -0.04 20 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.45 -0.04 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.93 -0.03 0 0 0 0
TOTAL PUT 243 32,620 +49
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$ 225.000
29OCT26 147.50 C 0.00 0.00 0.00 77.67 +9.39 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 75.17 +9.38 0 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 72.68 +9.39 64 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 70.18 +9.39 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 67.68 +9.38 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 65.18 +9.38 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 62.69 +9.39 52 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 60.19 +9.38 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 57.69 +9.38 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 55.20 +9.39 47 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 52.70 +9.38 40 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 50.20 +9.37 0 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 47.71 +9.37 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 45.21 +9.36 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 42.72 +9.34 39 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 40.23 +9.31 38 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 37.74 +9.26 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 35.26 +9.19 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 32.80 +9.10 38 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 30.35 +8.96 38 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 27.92 +8.77 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 25.54 +8.55 38 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 20.91 +7.91 37 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 16.59 +7.05 37 0 64 0
29OCT26 215.00 C 0.00 0.00 0.00 12.69 +5.80 37 0 116 0
29OCT26 220.00 C 0.00 0.00 0.00 9.32 +4.72 37 0 87 0
29OCT26 225.00 C 4.66 4.66 4.66 6.36 +3.44 36 2 225 0
29OCT26 230.00 C 4.77 4.77 3.47 4.27 +2.51 37 45 92 +30
29OCT26 235.00 C 4.44 4.44 2.99 2.74 +1.73 37 136 112 -3
29OCT26 240.00 C 1.97 2.80 1.97 1.75 +1.20 38 80 233 +45
29OCT26 245.00 C 1.58 1.58 1.25 1.03 +0.74 38 69 68 +46
29OCT26 250.00 C 0.00 0.00 0.00 0.57 +0.43 38 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.30 +0.23 38 0 65 0
29OCT26 260.00 C 0.49 0.49 0.38 0.15 +0.12 38 79 120 +41
29OCT26 265.00 C 0.00 0.00 0.00 0.07 +0.05 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 58.27 +9.27 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 55.83 +9.24 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 53.40 +9.18 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 51.00 +9.13 40 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 48.61 +9.06 40 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 46.25 +8.98 40 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 43.92 +8.89 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 41.62 +8.77 40 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 39.36 +8.64 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 37.14 +8.50 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 34.97 +8.33 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 32.85 +8.15 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 30.78 +7.95 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 28.78 +7.73 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 24.97 +6.72 40 0 79 0
27NOV26 210.00 C 0.00 0.00 0.00 21.45 +6.27 40 0 81 0
27NOV26 215.00 C 0.00 0.00 0.00 18.24 +5.77 40 0 145 0
27NOV26 220.00 C 0.00 0.00 0.00 15.73 +5.73 41 0 37 0
27NOV26 225.00 C 12.77 12.77 12.77 12.44 +4.34 39 1 96 +1
27NOV26 230.00 C 0.00 0.00 0.00 10.26 +3.85 39 0 37 0
27NOV26 235.00 C 0.00 0.00 0.00 8.34 +3.32 39 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 6.81 +2.93 40 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 5.46 +2.50 40 0 123 0
27NOV26 250.00 C 5.24 5.24 5.24 4.40 +2.16 40 20 55 0
27NOV26 255.00 C 3.78 3.78 3.78 3.53 +1.86 41 15 16 0
27NOV26 260.00 C 3.32 3.32 3.32 2.74 +1.54 41 15 30 +15
27NOV26 265.00 C 0.00 0.00 0.00 2.11 +1.23 41 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 1.56 +0.92 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.18 +0.72 40 0 52 0
30DEC26 132.50 C 0.00 0.00 0.00 93.39 +9.32 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 90.92 +9.38 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 88.44 +9.26 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 85.97 +9.23 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 83.50 +9.36 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 81.04 +9.17 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.58 +9.33 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 76.13 +9.32 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 73.68 +9.05 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 71.25 +9.27 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 68.83 +8.72 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 66.42 +9.20 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 64.03 +9.15 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 61.66 +9.11 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.31 +8.60 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 56.98 +8.98 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.68 +8.90 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.40 +8.55 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.16 +8.71 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 47.96 +7.96 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 45.79 +7.88 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.67 +8.37 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 41.58 +7.92 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 39.55 +7.74 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 37.56 +7.92 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 35.62 +7.74 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 33.74 +7.57 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 31.91 +7.38 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 28.43 +6.33 39 0 27 0
30DEC26 210.00 C 0.00 0.00 0.00 25.19 +6.01 39 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 21.70 +5.19 38 0 15 0
30DEC26 220.00 C 21.27 21.27 21.27 18.91 +4.69 38 15 40 +15
30DEC26 225.00 C 18.00 18.00 18.00 16.55 +4.43 38 10 34 -1
30DEC26 230.00 C 0.00 0.00 0.00 14.39 +4.12 39 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 12.45 +3.80 39 0 27 0
30DEC26 240.00 C 0.00 0.00 0.00 10.77 +3.52 39 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 9.28 +3.24 39 0 135 0
30DEC26 250.00 C 7.68 7.68 7.68 7.94 +2.94 40 1 1 +1
30DEC26 255.00 C 0.00 0.00 0.00 6.71 +2.71 40 0 45 0
30DEC26 260.00 C 6.71 6.71 5.37 5.77 +2.39 40 28 47 0
30DEC26 265.00 C 0.00 0.00 0.00 4.70 +2.02 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.92 +1.74 39 0 15 0
30DEC26 275.00 C 3.90 3.90 3.90 3.26 +1.50 39 1 38 -1
28JAN27 182.50 C 0.00 0.00 0.00 47.69 +8.06 40 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 45.69 +7.93 40 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 43.73 +7.78 40 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 41.81 +7.63 40 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 39.94 +7.47 40 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 38.12 +7.31 40 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 36.35 +7.14 40 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 34.63 +6.97 40 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 31.34 +6.60 40 0 15 0
28JAN27 210.00 C 0.00 0.00 0.00 28.26 +5.87 40 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 24.90 +5.02 39 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 22.28 +4.67 39 0 4 0
28JAN27 225.00 C 21.97 21.97 21.97 19.90 +4.35 39 15 30 +15
28JAN27 230.00 C 0.00 0.00 0.00 17.73 +4.03 39 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 15.76 +3.74 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 13.97 +3.50 40 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 12.36 +3.27 40 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 10.92 +3.05 40 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 9.64 +2.84 40 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 8.24 +2.39 40 0 50 0
28JAN27 265.00 C 0.00 0.00 0.00 7.26 +2.24 40 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 6.31 +2.01 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 94.84 +9.26 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 92.47 +9.24 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 90.10 +9.20 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 87.76 +9.18 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 85.42 +9.14 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 83.11 +9.10 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 80.82 +9.06 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 78.54 +8.10 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 76.29 +8.95 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 74.07 +8.90 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 71.87 +8.84 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 69.70 +8.78 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 67.55 +8.70 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 65.44 +8.03 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 63.35 +8.54 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 61.30 +8.45 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 59.29 +8.36 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 57.31 +8.27 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.36 +8.16 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.45 +8.05 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 51.58 +7.94 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.75 +7.83 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 47.96 +7.71 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 46.21 +7.59 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 44.50 +7.46 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 42.83 +7.33 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 41.20 +7.19 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 39.62 +7.06 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 36.58 +6.48 40 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 33.70 +5.93 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 30.48 +5.17 39 0 1 0
30MAR27 220.00 C 0.00 0.00 0.00 27.99 +4.87 40 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 25.70 +4.65 40 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 23.56 +4.45 40 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 21.58 +4.29 40 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 19.75 +4.14 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 18.05 +3.97 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.49 +3.82 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 15.05 +3.66 41 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 13.54 +3.61 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 12.26 +3.36 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.09 +3.12 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.02 +2.90 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 96.73 +8.90 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 94.47 +8.84 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 92.23 +7.83 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 90.02 +7.71 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 87.82 +8.64 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 85.65 +7.44 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 83.51 +7.54 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 81.38 +8.41 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 79.29 +7.39 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 77.22 +6.74 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 75.18 +8.14 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 73.17 +7.14 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 71.19 +7.95 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.24 +7.85 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 67.33 +7.75 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 65.44 +7.64 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 63.59 +7.53 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 61.77 +6.71 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 59.98 +7.30 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.23 +6.64 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 56.51 +6.64 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.82 +6.57 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 53.17 +6.32 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 51.56 +6.27 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 49.98 +6.56 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 48.43 +6.54 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 46.92 +6.12 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.45 +5.90 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 42.60 +6.17 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 39.89 +5.67 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 37.32 +5.44 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 34.88 +4.99 40 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 32.57 +4.65 40 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 30.39 +4.40 40 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 28.37 +4.19 40 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 26.49 +3.99 40 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 24.74 +3.80 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.10 +3.61 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 21.58 +3.92 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 20.16 +3.41 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 18.33 +2.73 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 17.01 +2.58 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.78 +2.44 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 63.29 +7.27 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 61.70 +7.18 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 60.13 +7.08 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 58.60 +6.98 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 57.10 +6.89 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 55.62 +6.78 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 54.18 +6.04 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 52.76 +6.58 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 51.38 +6.48 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 48.70 +6.28 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 46.13 +5.32 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 43.68 +5.34 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 41.34 +4.96 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 39.10 +5.08 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 36.97 +4.56 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 34.27 +4.00 40 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 32.38 +3.67 40 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 30.59 +3.72 40 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 28.91 +3.54 40 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 27.33 +3.14 40 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 25.84 +3.08 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 24.44 +3.44 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 23.12 +3.29 41 0 15 0
TOTAL CALL 532 7,440 +204
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.01 -0.05 39 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.01 -0.08 37 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 0.02 -0.13 37 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 0.04 -0.20 37 0 61 0
29OCT26 192.50 P 0.00 0.00 0.00 0.08 -0.30 38 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 0.12 -0.44 38 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 0.20 -0.62 38 0 37 0
29OCT26 200.00 P 0.30 0.30 0.30 0.31 -0.85 38 2 69 0
29OCT26 205.00 P 0.60 0.60 0.55 0.70 -1.40 38 10 105 +10
29OCT26 210.00 P 0.00 0.00 0.00 1.39 -2.19 38 0 161 0
29OCT26 215.00 P 1.89 3.08 1.89 2.52 -3.14 38 27 104 -26
29OCT26 220.00 P 3.56 5.30 2.90 4.21 -4.16 38 122 141 +63
29OCT26 225.00 P 6.03 6.03 6.03 6.48 -5.51 39 15 30 +5
29OCT26 230.00 P 0.00 0.00 0.00 9.17 -6.72 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 12.57 -7.59 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 16.50 -8.25 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 20.78 -8.74 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 25.37 -9.05 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 30.14 -9.26 38 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 35.03 -9.37 37 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 40.00 -9.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 45.00 -9.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 50.00 -9.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.14 -0.12 40 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.19 -0.15 40 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.26 -0.20 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.34 -0.26 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.45 -0.32 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 0.57 -0.42 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 0.74 -0.50 40 0 4 0
27NOV26 185.00 P 0.00 0.00 0.00 0.92 -0.63 40 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 1.17 -0.74 40 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 1.43 -0.97 40 0 38 0
27NOV26 192.50 P 0.00 0.00 0.00 1.76 -1.14 40 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 2.19 -1.28 41 0 70 0
27NOV26 197.50 P 3.24 3.24 3.23 2.64 -1.49 41 25 64 +25
27NOV26 200.00 P 3.23 3.39 3.23 3.14 -1.71 41 20 74 0
27NOV26 205.00 P 4.72 4.72 4.72 4.37 -2.07 41 11 62 0
27NOV26 210.00 P 5.00 5.43 4.92 5.89 -2.52 41 31 33 0
27NOV26 215.00 P 6.41 6.41 6.41 7.68 -3.01 41 6 22 +6
27NOV26 220.00 P 10.40 10.40 10.40 9.82 -3.56 41 1 40 +1
27NOV26 225.00 P 0.00 0.00 0.00 12.29 -4.13 41 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 15.11 -4.78 41 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 18.15 -5.39 41 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 21.17 -6.25 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 24.76 -6.82 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 28.63 -7.28 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 32.72 -7.68 40 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 36.96 -8.05 40 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 41.37 -8.38 40 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 45.94 -8.63 40 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 50.59 -8.87 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.13 -0.07 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.17 -0.09 39 0 4 0
30DEC26 155.00 P 0.00 0.00 0.00 0.22 -0.12 40 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.28 -0.15 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.36 -0.19 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.44 -0.23 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 0.57 -0.28 40 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 0.69 -0.34 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 0.85 -0.42 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 1.04 -0.49 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 1.24 -0.57 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 1.50 -0.68 39 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 1.76 -0.78 39 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 2.09 -0.91 39 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 2.46 -1.03 39 0 30 0
30DEC26 187.50 P 0.00 0.00 0.00 2.83 -1.29 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 3.32 -1.46 39 0 216 0
30DEC26 192.50 P 4.44 4.44 4.44 3.93 -1.51 40 1 11 0
30DEC26 195.00 P 0.00 0.00 0.00 4.46 -1.72 40 0 0 0
30DEC26 197.50 P 4.49 5.26 4.49 5.13 -1.81 40 30 15 -3
30DEC26 200.00 P 5.03 5.90 5.03 5.79 -1.97 40 30 71 +15
30DEC26 205.00 P 6.28 6.28 6.28 7.32 -2.31 40 15 15 +15
30DEC26 210.00 P 0.00 0.00 0.00 9.04 -2.70 40 1 3 +1
30DEC26 215.00 P 0.00 0.00 0.00 11.04 -3.12 40 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 13.34 -3.51 40 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 15.90 -3.90 40 1 46 +1
30DEC26 230.00 P 0.00 0.00 0.00 18.70 -4.33 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 21.92 -4.57 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 24.48 -5.61 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 27.92 -6.06 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 31.49 -6.49 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 35.33 -7.21 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 39.24 -7.25 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 43.41 -7.51 39 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 47.62 -7.87 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 52.04 -8.08 39 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 3.53 -1.45 40 0 47 0
28JAN27 185.00 P 0.00 0.00 0.00 4.04 -1.63 40 0 15 0
28JAN27 187.50 P 0.00 0.00 0.00 4.54 -1.81 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 5.09 -1.71 40 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 5.74 -1.87 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 6.59 -1.80 40 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 7.27 -1.98 40 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 8.10 -2.04 40 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 9.73 -2.40 40 0 30 0
28JAN27 210.00 P 10.80 10.80 10.56 11.61 -2.75 40 8 17 +1
28JAN27 215.00 P 0.00 0.00 0.00 13.72 -3.10 40 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 16.08 -3.44 40 0 45 0
28JAN27 225.00 P 0.00 0.00 0.00 18.68 -3.77 41 0 15 0
28JAN27 230.00 P 0.00 0.00 0.00 21.49 -4.42 41 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 24.01 -5.13 40 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 27.22 -5.52 40 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 30.46 -5.88 40 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 34.02 -6.22 40 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 37.62 -6.90 40 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 41.46 -7.19 40 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 45.38 -7.15 40 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 49.46 -7.81 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.42 -0.11 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.50 -0.16 40 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.60 -0.19 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.73 -0.19 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 0.86 -0.25 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 0.99 -0.31 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.18 -0.31 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 1.38 -0.38 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 1.57 -0.46 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 1.83 -0.48 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.10 -0.54 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 2.38 -0.64 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 2.69 -0.72 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 3.08 -0.73 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 3.46 -0.86 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 3.84 -0.99 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 4.31 -1.03 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 4.83 -1.10 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 5.34 -1.26 40 0 30 0
30MAR27 180.00 P 0.00 0.00 0.00 5.86 -1.40 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 6.49 -1.68 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 7.16 -1.81 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 7.83 -1.71 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 8.50 -2.12 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 9.29 -1.99 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 10.14 -2.04 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 10.92 -2.22 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 11.75 -2.40 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 13.83 -2.48 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 15.91 -2.79 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 18.20 -3.06 41 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 20.66 -3.31 41 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 23.32 -3.57 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 26.15 -3.61 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 29.01 -4.26 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 31.81 -4.84 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 35.06 -5.12 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 38.33 -5.43 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 41.87 -5.63 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 45.49 -5.94 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 49.14 -6.25 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 53.06 -6.44 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 57.01 -6.71 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.26 -0.48 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 1.46 -0.54 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 1.66 -0.63 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 1.86 -0.71 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.15 -0.71 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 2.43 -0.82 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 2.72 -0.92 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 3.02 -1.02 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 3.41 -1.03 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 3.80 -1.15 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 4.20 -1.28 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 4.59 -1.41 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 5.11 -1.42 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 5.63 -1.52 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 6.16 -1.90 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 6.69 -2.06 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 7.28 -2.15 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 7.96 -1.93 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 8.64 -2.25 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 9.32 -2.26 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 10.01 -2.09 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 10.80 -2.15 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 12.01 -1.84 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 12.89 -1.89 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 13.77 -2.35 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 14.66 -2.33 41 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 15.64 -2.41 41 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 16.69 -2.38 41 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 18.76 -2.63 41 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 20.98 -2.84 41 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 23.35 -3.13 41 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 25.87 -3.25 41 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 28.54 -3.31 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 31.36 -3.51 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 34.31 -3.72 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 37.40 -4.47 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 40.61 -4.71 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 43.14 -5.68 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 46.45 -6.01 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 49.92 -6.71 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 53.56 -6.48 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 57.22 -6.73 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 60.91 -7.14 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 13.07 -2.05 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 13.94 -1.95 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 14.81 -2.30 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 15.69 -2.48 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 16.58 -2.66 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 17.55 -2.16 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 18.62 -2.50 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 19.10 -2.89 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 20.14 -2.85 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 22.31 -3.38 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 24.62 -3.23 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 27.05 -3.86 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 29.61 -3.95 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 32.88 -3.27 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 35.80 -3.69 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 38.73 -3.76 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 41.68 -4.71 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 44.73 -4.50 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 48.03 -5.03 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 51.35 -5.17 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 54.70 -5.49 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 58.10 -5.90 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 61.76 -5.82 41 0 0 0
TOTAL PUT 356 6,701 +114
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$ 6.080
29OCT26 4.30 C 0.00 0.00 0.00 1.82 +0.11 123 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.72 +0.11 116 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.62 +0.11 109 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.52 +0.11 103 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.42 +0.11 96 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.32 +0.11 90 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.22 +0.11 84 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.12 +0.11 78 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.86 +0.10 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.61 +0.09 42 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.39 +0.08 38 15 674 -15
29OCT26 6.00 C 0.19 0.21 0.19 0.20 +0.05 33 61 870 -25
29OCT26 6.25 C 0.00 0.00 0.00 0.08 +0.02 31 15 938 -15
29OCT26 6.50 C 0.03 0.03 0.03 0.03 +0.01 33 27 376 +27
29OCT26 6.75 C 0.01 0.01 0.01 0.01 0.00 34 225 387 +225
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 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 67 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 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 88 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.83 +0.11 68 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.73 +0.11 64 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.63 +0.11 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.53 +0.11 57 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.43 +0.11 53 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.33 +0.11 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.24 +0.11 49 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.14 +0.11 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.89 +0.11 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.66 +0.09 32 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.45 +0.06 29 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.17 +0.03 28 0 279 0
27NOV26 6.50 C 0.09 0.09 0.09 0.09 +0.02 27 50 330 0
27NOV26 6.75 C 0.04 0.04 0.04 0.05 +0.01 29 14 44 +4
27NOV26 7.00 C 0.03 0.03 0.03 0.03 +0.01 30 3 44 -3
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 163 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.85 +0.12 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.75 +0.11 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.65 +0.11 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.56 +0.14 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 +0.12 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 +0.14 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 +0.13 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 +0.13 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.92 +0.10 31 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 +0.07 29 0 79 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 +0.07 28 0 611 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 839 0
30DEC26 6.25 C 0.23 0.23 0.23 0.23 +0.02 26 24 888 0
30DEC26 6.50 C 0.14 0.14 0.14 0.15 +0.02 26 60 577 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 483 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.86 +0.13 45 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.76 +0.11 43 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.66 +0.12 40 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.57 +0.13 40 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.47 +0.13 37 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.38 +0.13 37 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.28 +0.12 34 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.19 +0.12 33 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.96 +0.10 30 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.75 +0.07 28 0 86 0
28JAN27 5.75 C 0.00 0.00 0.00 0.57 +0.05 27 0 222 0
28JAN27 6.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 414 0
28JAN27 6.25 C 0.00 0.00 0.00 0.29 +0.03 26 0 146 0
28JAN27 6.50 C 0.21 0.21 0.21 0.20 +0.03 26 130 248 0
28JAN27 6.75 C 0.00 0.00 0.00 0.14 +0.03 27 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 8.25 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 1.90 +0.16 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.80 +0.15 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.71 +0.16 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.61 +0.15 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 +0.15 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.15 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.34 +0.14 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.25 +0.14 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.05 +0.13 30 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 +0.11 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.05 28 0 10 0
30MAR27 6.25 C 0.36 0.38 0.36 0.41 +0.05 27 40 46 +30
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.03 27 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.03 27 0 176 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 300 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.01 26 0 85 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 120 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 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 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.93 +0.16 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.83 +0.15 38 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.73 +0.14 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.64 +0.13 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.54 +0.12 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.45 +0.11 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.36 +0.11 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.27 +0.10 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 +0.06 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 +0.04 27 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 +0.03 27 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 +0.03 26 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 +0.03 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 26 0 60 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 0.00 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.93 +0.15 37 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.83 +0.10 35 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.74 +0.14 35 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.64 +0.13 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.55 +0.12 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.46 +0.11 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.38 +0.11 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.29 +0.10 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.09 +0.07 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.91 +0.05 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.40 +0.03 27 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.32 +0.03 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 90 0
29SEP27 7.25 C 0.00 0.00 0.00 0.20 +0.02 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29SEP27 7.75 C 0.15 0.15 0.15 0.12 +0.01 26 2 52 +2
29SEP27 8.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 666 13,093 +230
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 456 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 793 0
29OCT26 5.75 P 0.05 0.05 0.04 0.03 -0.03 30 131 1,544 -100
29OCT26 6.00 P 0.09 0.09 0.09 0.11 -0.04 32 2 1,256 +2
29OCT26 6.25 P 0.00 0.00 0.00 0.25 -0.04 33 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.43 -0.09 26 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.67 -0.10 0 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 -0.12 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 -0.12 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.67 -0.12 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.92 -0.12 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.17 -0.12 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 50 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 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 94 0
27NOV26 4.90 P 0.01 0.01 0.01 0.01 0.00 36 194 194 +134
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 220 0
27NOV26 5.25 P 0.02 0.02 0.02 0.02 0.00 30 31 81 0
27NOV26 5.50 P 0.04 0.05 0.04 0.04 -0.02 28 4 192 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 955 0
27NOV26 6.00 P 0.18 0.18 0.17 0.18 -0.04 27 40 383 0
27NOV26 6.25 P 0.00 0.00 0.00 0.32 -0.05 28 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.50 -0.06 29 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.68 -0.09 23 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.93 -0.10 29 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.67 -0.14 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.92 -0.13 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.17 -0.14 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 245 0
30DEC26 5.50 P 0.08 0.08 0.07 0.08 -0.02 27 4 484 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.03 26 0 535 0
30DEC26 6.00 P 0.24 0.25 0.24 0.24 -0.03 26 60 667 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.03 26 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.08 26 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 -0.11 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.11 23 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.11 27 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.42 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.42 -0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.92 -0.15 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 32 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 2 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 0.01 0.00 25 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 116 0
28JAN27 5.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 277 0
28JAN27 5.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 494 0
28JAN27 5.75 P 0.00 0.00 0.00 0.18 -0.02 26 0 162 0
28JAN27 6.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.74 -0.09 24 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.94 -0.12 23 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.19 -0.10 27 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.17 -0.14 0 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 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 28 0 840 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 240 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.02 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.03 27 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 -0.02 27 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 -0.04 26 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 -0.08 25 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.12 24 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 -0.14 23 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 -0.11 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 -0.12 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.42 -0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.42 -0.15 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.92 -0.15 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.02 26 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.02 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 -0.02 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.02 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.04 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.04 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.04 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 -0.05 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 -0.05 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.94 -0.06 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 -0.07 23 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.32 -0.07 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 -0.07 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 -0.10 19 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.18 -0.12 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.41 -0.11 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.87 -0.12 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.34 -0.14 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.57 -0.15 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 -0.01 27 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 -0.01 27 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.55 -0.03 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.68 -0.04 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.83 -0.05 25 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.00 -0.05 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.18 -0.06 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.37 -0.06 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.57 -0.08 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.78 -0.07 22 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.99 -0.09 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.21 -0.09 15 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
TOTAL PUT 466 18,175 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 73.750
16OCT26 53.00 C 0.00 0.00 0.00 20.75 +0.63 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 19.75 +0.63 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 18.75 +0.72 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 17.75 +0.62 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 16.75 +0.63 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 15.75 +0.68 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 14.75 +0.69 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 13.75 +0.67 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 12.75 +0.63 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 11.75 +0.68 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 10.75 +0.69 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 9.75 +0.69 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 8.75 +0.69 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 7.75 +0.62 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 6.75 +0.67 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 5.75 +0.69 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 4.75 +0.79 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 3.75 +0.69 0 0 0 0
16OCT26 71.00 C 2.90 2.90 2.90 2.75 +0.67 0 1 0 -1
16OCT26 72.00 C 1.90 1.90 1.90 1.75 +0.53 0 1 0 -41
16OCT26 73.00 C 0.95 1.50 0.42 0.75 +0.17 0 118 1 -585
16OCT26 74.00 C 0.40 0.70 0.03 0.00 -0.22 0 246 195 -21
16OCT26 75.00 C 0.09 0.10 0.05 0.00 -0.06 0 85 509 -20
16OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 626 0
16OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 385 0
16OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 5 335 -5
16OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
16OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
16OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
16OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
16OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 20.78 +0.66 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.78 +0.66 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 18.78 +0.75 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 17.78 +0.65 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.79 +0.67 66 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.79 +0.72 61 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.79 +0.73 56 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.79 +0.71 51 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.79 +0.67 46 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.79 +0.72 41 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.79 +0.73 36 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.79 +0.73 30 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 8.79 +0.73 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 7.79 +0.66 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 6.80 +0.72 29 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.82 +0.72 30 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.86 +0.53 30 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 4.01 +0.64 33 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 3.17 +0.52 33 0 2 0
23OCT26 72.00 C 0.00 0.00 0.00 2.38 +0.37 32 0 2 0
23OCT26 73.00 C 1.43 1.43 1.43 1.71 +0.27 31 1 33 +1
23OCT26 74.00 C 1.33 1.65 1.00 1.16 +0.17 30 165 226 -34
23OCT26 75.00 C 0.66 1.15 0.61 0.75 +0.09 30 47 253 +3
23OCT26 76.00 C 0.42 0.69 0.42 0.45 +0.04 30 43 176 +1
23OCT26 77.00 C 0.27 0.42 0.27 0.26 +0.01 30 14 122 0
23OCT26 78.00 C 0.25 0.31 0.25 0.14 0.00 30 28 180 +28
23OCT26 79.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 42 0
23OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 19 0
23OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
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 47 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.78 +0.79 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.78 +0.79 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.79 +0.80 150 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.79 +0.80 141 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.79 +0.80 131 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.79 +0.80 119 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.79 +0.80 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.79 +0.80 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.79 +0.79 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.79 +0.79 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.79 +0.79 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.80 +0.80 107 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.80 +0.80 100 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.80 +0.80 92 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.80 +0.80 80 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.80 +0.80 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.80 +0.79 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.80 +0.79 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 26.80 +0.79 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.81 +0.80 78 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.81 +0.80 73 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.81 +0.80 67 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.31 +0.79 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.81 +0.78 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.32 +0.80 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.82 +0.74 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.33 +0.79 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.85 +0.74 31 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 6.45 +0.47 31 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 4.40 +0.54 35 0 519 0
29OCT26 72.50 C 2.37 2.52 2.19 2.58 +0.27 33 33 1,153 -15
29OCT26 75.00 C 1.36 1.62 1.09 1.23 +0.07 31 402 2,144 +112
29OCT26 77.50 C 0.60 0.76 0.50 0.56 +0.01 32 593 2,020 +37
29OCT26 80.00 C 0.28 0.30 0.22 0.20 -0.02 32 85 4,784 +60
29OCT26 82.50 C 0.16 0.16 0.11 0.06 -0.02 31 11 3,350 +3
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2,453 0
29OCT26 87.50 C 0.06 0.06 0.06 0.01 0.00 35 5 3,324 0
29OCT26 90.00 C 0.02 0.02 0.02 0.01 0.00 40 2 4,065 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,141 0
29OCT26 95.00 C 0.02 0.02 0.02 0.01 0.00 50 6 1,127 -6
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 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 0.02 0.02 0.02 0.01 0.00 71 6 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 125 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 130 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 133 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 135 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 801 0
27NOV26 29.00 C 0.00 0.00 0.00 44.86 +0.59 85 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.86 +0.58 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.87 +0.57 84 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.87 +0.61 72 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.87 +0.62 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.81 +0.51 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.88 +0.60 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.88 +0.58 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 36.89 +0.57 64 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 35.89 +0.67 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.90 +0.58 63 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.80 +0.46 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.90 +0.61 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.91 +0.57 55 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 30.91 +0.80 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 29.91 +0.56 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.92 +0.70 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.92 +0.55 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.93 +0.56 46 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 25.93 +0.55 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.93 +0.57 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 23.94 +0.54 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.45 +0.51 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.97 +0.47 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.56 +0.50 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.10 +0.73 35 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 11.78 +0.68 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.87 +0.62 40 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 7.81 +0.67 38 0 0 0
27NOV26 70.00 C 6.05 6.05 6.05 5.99 +0.53 37 1 161 0
27NOV26 72.50 C 4.05 4.74 4.05 4.44 +0.43 36 25 1,243 +15
27NOV26 75.00 C 3.30 3.35 2.95 3.19 +0.26 36 71 2,573 +44
27NOV26 77.50 C 2.25 2.28 2.10 2.22 +0.17 36 109 2,512 +18
27NOV26 80.00 C 1.62 1.65 1.43 1.49 +0.11 36 148 1,863 +88
27NOV26 82.50 C 1.03 1.23 1.03 0.97 +0.06 35 39 1,551 +30
27NOV26 85.00 C 0.71 0.76 0.71 0.61 +0.03 35 17 3,075 +2
27NOV26 87.50 C 0.46 0.54 0.46 0.37 +0.01 35 16 466 -15
27NOV26 90.00 C 0.35 0.35 0.34 0.22 0.00 35 103 9,116 +3
27NOV26 92.50 C 0.28 0.28 0.27 0.13 0.00 35 17 644 +17
27NOV26 95.00 C 0.00 0.00 0.00 0.08 0.00 36 0 902 0
27NOV26 97.50 C 0.00 0.00 0.00 0.04 0.00 35 0 625 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,120 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 0.00 37 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 541 0
27NOV26 107.50 C 0.09 0.09 0.09 0.01 0.00 39 7 522 0
27NOV26 110.00 C 0.08 0.08 0.08 0.01 0.00 41 1 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 66 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV26 150.00 C 0.01 0.01 0.01 0.01 0.00 69 85 115 +85
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 44.94 +0.67 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.95 +0.53 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.96 +0.66 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.96 +0.70 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.97 +0.72 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.98 +0.68 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.98 +0.70 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.99 +0.69 47 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 37.00 +0.68 51 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 36.00 +0.78 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.01 +0.52 42 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 34.02 +0.68 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.02 +0.73 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 32.03 +0.69 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.04 +0.78 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.04 +0.64 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.05 +0.79 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.06 +0.69 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.07 +0.46 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.08 +0.67 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.09 +0.42 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.10 +0.67 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.64 +0.58 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.22 +0.72 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.84 +0.70 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.55 +0.38 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 12.37 +0.57 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.35 +0.50 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.50 +0.41 34 0 2 0
30DEC26 70.00 C 7.04 7.58 6.68 7.07 +0.47 36 70 190 +37
30DEC26 72.50 C 5.57 6.04 5.22 5.60 +0.39 35 60 705 +30
30DEC26 75.00 C 4.36 4.76 3.99 4.22 +0.15 34 245 1,493 +160
30DEC26 77.50 C 3.38 3.53 3.21 3.26 +0.10 34 250 2,805 +15
30DEC26 80.00 C 2.45 2.78 2.45 2.50 +0.07 34 565 1,228 -413
30DEC26 82.50 C 2.22 2.22 2.22 1.84 +0.03 34 24 275 0
30DEC26 85.00 C 1.59 1.59 1.46 1.34 +0.01 34 111 2,353 -84
30DEC26 87.50 C 0.00 0.00 0.00 0.96 0.00 34 0 1,213 0
30DEC26 90.00 C 0.92 1.04 0.92 0.67 -0.02 34 72 5,608 -30
30DEC26 92.50 C 0.75 0.75 0.70 0.47 -0.02 34 86 2,583 -13
30DEC26 95.00 C 0.58 0.61 0.53 0.32 -0.02 34 80 5,230 -22
30DEC26 97.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 1,012 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 3,319 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 191 0
30DEC26 110.00 C 0.20 0.22 0.20 0.03 -0.01 34 13 3,204 +10
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 610 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 525 0
30DEC26 120.00 C 0.13 0.13 0.13 0.01 0.00 37 32 707 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 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 45.02 +0.75 56 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 44.03 +0.61 55 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 43.03 +0.73 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 42.04 +0.78 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 41.05 +0.79 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 40.06 +0.76 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 39.07 +0.79 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 38.08 +0.78 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 37.09 +0.77 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 36.10 +0.80 36 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 35.11 +0.62 37 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 34.12 +0.78 37 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 33.13 +0.80 36 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 32.14 +0.80 35 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 31.15 +0.79 34 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 30.16 +0.76 34 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 29.18 +0.79 36 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 28.19 +0.79 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 27.21 +0.60 35 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 26.23 +0.78 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 25.25 +0.58 35 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 24.28 +0.77 35 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.88 +0.76 35 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 19.53 +0.73 35 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 17.25 +0.69 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 15.08 +0.65 35 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.10 +0.66 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.41 +0.81 37 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.40 +0.47 35 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 8.03 +0.52 36 0 180 0
28JAN27 72.50 C 0.00 0.00 0.00 6.62 +0.47 36 0 192 0
28JAN27 75.00 C 0.00 0.00 0.00 5.40 +0.39 36 0 1,105 0
28JAN27 77.50 C 4.66 4.66 4.66 4.37 +0.31 36 2 97 0
28JAN27 80.00 C 3.55 3.55 3.35 3.49 +0.19 35 42 260 +42
28JAN27 82.50 C 2.86 2.86 2.84 2.76 +0.15 35 10 107 +10
28JAN27 85.00 C 0.00 0.00 0.00 2.16 +0.12 35 0 371 0
28JAN27 87.50 C 1.87 1.87 1.86 1.67 +0.09 35 35 155 +29
28JAN27 90.00 C 1.52 1.52 1.51 1.28 +0.06 35 11 476 +11
28JAN27 92.50 C 1.22 1.22 1.22 0.98 +0.05 35 15 50 +11
28JAN27 95.00 C 1.04 1.04 1.01 0.74 +0.04 35 11 18 +9
28JAN27 97.50 C 0.00 0.00 0.00 0.55 +0.02 35 0 45 0
28JAN27 100.00 C 0.70 0.70 0.70 0.41 +0.01 35 5 28 +5
28JAN27 102.50 C 0.00 0.00 0.00 0.31 +0.02 35 0 22 0
28JAN27 105.00 C 0.00 0.00 0.00 0.22 0.00 35 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 35 0 3 0
28JAN27 112.50 C 0.00 0.00 0.00 0.09 0.00 35 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.05 0.00 35 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 34 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 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 45.17 +0.80 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.19 +0.77 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.20 +0.80 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.22 +0.80 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.23 +0.80 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.25 +0.80 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.26 +0.79 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.28 +0.80 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.29 +0.79 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.31 +0.79 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.33 +0.79 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.35 +0.79 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.37 +0.79 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.40 +0.79 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.42 +0.78 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.46 +0.79 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.49 +0.78 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.53 +0.77 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.58 +0.77 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.63 +0.76 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.69 +0.75 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.76 +0.75 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 22.48 +0.73 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.28 +0.70 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.17 +0.66 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.17 +0.62 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.30 +0.58 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.56 +0.54 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.16 +0.42 37 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 9.73 +0.56 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 8.37 +0.51 36 0 210 0
30MAR27 75.00 C 0.00 0.00 0.00 7.17 +0.46 36 0 1,128 0
30MAR27 77.50 C 5.90 5.90 5.90 6.09 +0.28 36 30 604 0
30MAR27 80.00 C 0.00 0.00 0.00 5.14 +0.25 36 0 203 0
30MAR27 82.50 C 0.00 0.00 0.00 4.39 +0.26 36 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 3.69 +0.20 36 0 235 0
30MAR27 87.50 C 0.00 0.00 0.00 3.08 +0.17 36 0 1,548 0
30MAR27 90.00 C 2.73 2.73 2.73 2.56 +0.14 36 1 5,839 +1
30MAR27 92.50 C 2.26 2.26 2.26 2.12 +0.12 36 30 1,316 0
30MAR27 95.00 C 1.96 1.96 1.94 1.75 +0.10 36 89 341 +49
30MAR27 97.50 C 1.68 1.68 1.68 1.44 +0.08 36 22 732 0
30MAR27 100.00 C 0.00 0.00 0.00 1.18 +0.07 36 0 1,313 0
30MAR27 102.50 C 1.28 1.28 1.28 0.97 +0.06 36 15 593 +15
30MAR27 105.00 C 0.00 0.00 0.00 0.79 +0.05 36 0 644 0
30MAR27 107.50 C 0.00 0.00 0.00 0.64 +0.04 36 0 306 0
30MAR27 110.00 C 0.00 0.00 0.00 0.52 +0.03 36 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.42 +0.02 36 0 308 0
30MAR27 115.00 C 0.77 0.77 0.72 0.34 +0.02 36 35 323 +15
30MAR27 117.50 C 0.00 0.00 0.00 0.27 +0.01 35 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 0.00 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.09 0.00 35 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.08 +0.01 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 33 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 127 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 45.35 +0.54 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.37 +0.79 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.40 +0.80 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.42 +0.49 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.44 +0.79 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.47 +0.79 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.50 +0.79 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.53 +0.79 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.56 +0.79 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.59 +0.78 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.63 +0.78 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.67 +0.29 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.72 +0.77 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.77 +0.76 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.83 +0.76 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.90 +0.75 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.97 +0.74 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.05 +0.73 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.15 +0.73 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.24 +0.70 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.36 +0.70 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.49 +0.70 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.36 +0.66 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.31 +0.61 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.36 +0.57 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.55 +0.56 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.83 +0.50 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 14.20 +0.44 36 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 13.07 +0.44 37 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 11.65 +0.40 37 0 97 0
29JUN27 72.50 C 0.00 0.00 0.00 10.37 +0.36 37 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 9.20 +0.40 37 0 1,801 0
29JUN27 77.50 C 0.00 0.00 0.00 8.16 +0.30 37 0 101 0
29JUN27 80.00 C 6.99 6.99 6.99 7.23 +0.31 37 15 569 0
29JUN27 82.50 C 0.00 0.00 0.00 6.33 +0.21 37 0 543 0
29JUN27 85.00 C 5.70 5.70 5.70 5.59 +0.17 37 15 110 +4
29JUN27 87.50 C 0.00 0.00 0.00 4.87 +0.15 36 0 478 0
29JUN27 90.00 C 4.49 4.49 4.49 4.28 +0.12 36 15 499 +15
29JUN27 92.50 C 0.00 0.00 0.00 3.73 +0.12 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.25 +0.08 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 2.84 +0.08 36 0 72 0
29JUN27 100.00 C 2.74 2.74 2.74 2.44 +0.04 36 4 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.14 +0.11 36 0 139 0
29JUN27 105.00 C 0.00 0.00 0.00 1.79 +0.05 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.55 +0.02 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.39 +0.07 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.15 +0.02 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 1.04 +0.02 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.89 +0.01 36 0 56 0
29JUN27 120.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 610 0
29JUN27 122.50 C 0.00 0.00 0.00 0.66 0.00 36 0 34 0
29JUN27 125.00 C 1.10 1.10 1.10 0.55 -0.02 36 1 20 +1
29JUN27 127.50 C 0.00 0.00 0.00 0.48 0.00 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.42 0.00 36 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 0.36 0.00 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.27 0.00 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.23 0.00 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 45.36 +0.55 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 44.39 +0.79 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.42 +0.79 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.45 +0.52 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.48 +0.78 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.52 +0.78 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.56 +0.78 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 38.61 +0.77 36 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 37.66 +0.77 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.72 +0.76 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.78 +0.75 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.86 +0.48 36 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 33.93 +0.73 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.03 +0.73 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.14 +0.73 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.24 +0.70 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.37 +0.69 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 29.51 +0.69 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.65 +0.68 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.80 +0.65 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.98 +0.65 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.16 +0.64 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 24.18 +0.59 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.27 +0.55 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.50 +0.54 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.35 +0.48 39 0 8 0
29SEP27 62.50 C 17.50 17.50 17.50 17.71 +0.98 38 2 4 +2
29SEP27 65.00 C 0.00 0.00 0.00 15.70 +0.39 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.72 +0.40 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.40 +0.35 38 0 7 0
29SEP27 72.50 C 12.14 12.14 12.14 12.15 +0.33 37 1 38 +1
29SEP27 75.00 C 0.00 0.00 0.00 11.02 +0.42 37 0 121 0
29SEP27 77.50 C 0.00 0.00 0.00 9.96 +0.30 37 0 70 0
29SEP27 80.00 C 0.00 0.00 0.00 9.00 +0.24 37 0 84 0
29SEP27 82.50 C 0.00 0.00 0.00 8.13 +0.26 37 0 56 0
29SEP27 85.00 C 0.00 0.00 0.00 7.29 +0.17 37 0 72 0
29SEP27 87.50 C 6.70 6.70 6.70 6.60 +0.15 37 5 74 +5
29SEP27 90.00 C 0.00 0.00 0.00 5.91 +0.13 37 0 59 0
29SEP27 92.50 C 0.00 0.00 0.00 5.32 +0.08 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.78 +0.08 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 4.25 +0.06 37 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 3.84 +0.04 37 0 672 0
29SEP27 102.50 C 0.00 0.00 0.00 3.44 +0.04 37 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 2.95 +0.01 36 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 2.67 +0.01 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.39 +0.01 36 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.11 -0.05 36 0 19 0
29SEP27 115.00 C 0.00 0.00 0.00 1.90 -0.06 36 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.71 0.00 36 0 15 0
29SEP27 120.00 C 2.10 2.20 2.10 1.51 0.00 36 19 1,154 +4
29SEP27 122.50 C 0.00 0.00 0.00 1.35 -0.05 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.21 -0.01 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.08 -0.01 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 0.94 -0.02 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.86 -0.01 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.79 +0.01 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.60 -0.01 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.54 -0.01 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 30 0
TOTAL CALL 4,574 160,021 -277
16OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
16OCT26 68.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 240 0
16OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
16OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 246 0
16OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 117 0
16OCT26 72.00 P 0.03 0.04 0.01 0.00 -0.23 0 21 223 -6
16OCT26 73.00 P 0.06 0.12 0.05 0.00 -0.59 0 95 274 +37
16OCT26 74.00 P 0.53 0.62 0.28 0.25 -0.97 0 182 170 -546
16OCT26 75.00 P 0.64 1.48 0.61 1.25 -0.82 0 33 0 -67
16OCT26 76.00 P 0.00 0.00 0.00 2.25 -0.81 0 0 0 -134
16OCT26 77.00 P 0.00 0.00 0.00 3.25 -0.83 0 0 0 -17
16OCT26 78.00 P 0.00 0.00 0.00 4.25 -0.80 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 5.25 -0.80 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 6.25 -0.84 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 7.25 -0.80 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 8.25 -0.80 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 9.25 -0.80 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 10.25 -0.80 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 11.25 -0.80 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 12.25 -0.80 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 13.25 -0.80 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 14.25 -0.80 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 15.25 -0.80 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 16.25 -0.80 0 0 0 0
16OCT26 91.00 P 17.02 17.94 16.91 17.25 -0.80 0 64 0 0
16OCT26 92.00 P 0.00 0.00 0.00 18.25 -0.80 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 19.25 -0.80 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 20.25 -0.80 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 21.25 -0.80 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 22.25 -0.80 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 86 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 72 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 3 0
23OCT26 67.00 P 0.03 0.03 0.03 0.02 -0.03 33 10 34 +10
23OCT26 68.00 P 0.05 0.05 0.05 0.03 -0.08 30 40 83 +40
23OCT26 69.00 P 0.12 0.12 0.09 0.07 -0.14 30 33 239 0
23OCT26 70.00 P 0.28 0.28 0.28 0.15 -0.22 30 6 140 0
23OCT26 71.00 P 0.45 0.45 0.45 0.30 -0.32 30 6 119 0
23OCT26 72.00 P 0.74 0.74 0.52 0.54 -0.39 30 22 215 +9
23OCT26 73.00 P 0.88 0.95 0.80 0.84 -0.52 29 10 157 -3
23OCT26 74.00 P 1.01 1.45 1.01 1.30 -0.61 29 18 130 +3
23OCT26 75.00 P 2.09 2.09 2.09 1.87 -0.72 28 3 71 +3
23OCT26 76.00 P 0.00 0.00 0.00 2.57 -0.91 27 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 3.36 -0.97 25 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 4.35 -0.80 29 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 5.29 -0.80 30 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 6.26 -0.83 30 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 7.25 -0.80 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 8.25 -0.80 0 0 2 0
23OCT26 83.00 P 0.00 0.00 0.00 9.25 -0.80 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 10.25 -0.80 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 11.25 -0.80 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 12.25 -0.80 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 13.25 -0.80 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 14.25 -0.80 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 15.25 -0.80 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 16.25 -0.80 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 17.25 -0.80 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 18.25 -0.80 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 19.25 -0.80 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 20.25 -0.80 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 21.25 -0.80 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 22.25 -0.80 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 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 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8 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 88 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 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 77 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 421 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 862 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 964 0
29OCT26 65.00 P 0.08 0.08 0.08 0.03 -0.05 32 2 458 -2
29OCT26 67.50 P 0.21 0.23 0.20 0.13 -0.16 32 31 1,128 0
29OCT26 70.00 P 0.52 0.62 0.39 0.46 -0.31 32 332 2,219 +240
29OCT26 72.50 P 1.19 1.43 0.96 1.18 -0.48 31 346 4,007 +135
29OCT26 75.00 P 2.39 2.39 2.01 2.36 -0.69 30 31 5,481 -17
29OCT26 77.50 P 3.65 3.88 3.65 4.11 -0.88 29 16 2,784 0
29OCT26 80.00 P 6.16 6.16 6.16 6.39 -0.70 32 1 2,170 -1
29OCT26 82.50 P 0.00 0.00 0.00 8.77 -0.81 32 0 2,575 0
29OCT26 85.00 P 11.58 11.58 11.58 11.42 -0.63 50 2 4,556 -2
29OCT26 87.50 P 0.00 0.00 0.00 13.75 -0.85 0 0 2,182 0
29OCT26 90.00 P 16.00 16.15 16.00 16.48 -0.85 69 2 3,970 -141
29OCT26 92.50 P 0.00 0.00 0.00 18.89 -0.66 70 0 704 0
29OCT26 95.00 P 0.00 0.00 0.00 21.36 -0.69 74 0 251 0
29OCT26 97.50 P 0.00 0.00 0.00 23.84 -0.71 78 0 45 0
29OCT26 100.00 P 0.00 0.00 0.00 26.31 -0.74 81 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 28.75 -0.80 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 31.25 -0.80 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.75 -0.80 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.25 -0.80 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.75 -0.80 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.25 -0.80 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.75 -0.80 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.25 -0.80 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.75 -0.80 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.25 -0.80 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.75 -0.80 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.25 -0.80 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.75 -0.80 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.25 -0.80 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.75 -0.80 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.25 -0.80 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.75 -0.80 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.25 -0.80 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.75 -0.80 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.25 -0.80 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.75 -0.80 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.25 -0.80 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 83.75 -0.80 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 88.75 -0.80 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 96.25 -0.80 0 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 94 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 62 0
27NOV26 57.50 P 0.18 0.18 0.16 0.06 -0.03 36 15 363 +3
27NOV26 60.00 P 0.26 0.30 0.25 0.14 -0.06 35 165 316 +71
27NOV26 62.50 P 0.43 0.43 0.40 0.30 -0.12 35 15 179 +15
27NOV26 65.00 P 0.69 0.69 0.68 0.61 -0.20 35 20 2,977 -18
27NOV26 67.50 P 1.17 1.31 1.17 1.12 -0.28 35 58 606 +58
27NOV26 70.00 P 1.90 2.08 1.83 1.84 -0.35 35 52 1,113 +35
27NOV26 72.50 P 2.66 2.87 2.66 2.77 -0.48 35 35 2,414 +12
27NOV26 75.00 P 4.04 4.04 4.04 4.01 -0.63 34 4 2,905 +1
27NOV26 77.50 P 0.00 0.00 0.00 5.57 -0.72 34 0 3,220 0
27NOV26 80.00 P 0.00 0.00 0.00 7.40 -0.51 34 0 1,972 0
27NOV26 82.50 P 9.73 9.73 9.73 9.42 -0.75 34 3 788 +3
27NOV26 85.00 P 11.61 11.61 11.61 11.61 -0.74 35 15 1,398 0
27NOV26 87.50 P 0.00 0.00 0.00 14.21 -0.43 42 0 1,354 0
27NOV26 90.00 P 16.62 16.62 16.62 16.48 -0.85 41 2 5,443 +2
27NOV26 92.50 P 0.00 0.00 0.00 18.90 -0.66 43 0 458 0
27NOV26 95.00 P 0.00 0.00 0.00 21.37 -0.68 45 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 23.84 -0.71 48 0 164 0
27NOV26 100.00 P 0.00 0.00 0.00 26.36 -0.69 52 0 299 0
27NOV26 102.50 P 0.00 0.00 0.00 28.96 -0.59 60 0 90 0
27NOV26 105.00 P 0.00 0.00 0.00 31.49 -0.56 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.75 -0.80 0 0 0 0
27NOV26 110.00 P 36.80 36.80 36.80 36.35 -0.70 65 2 2 +2
27NOV26 112.50 P 0.00 0.00 0.00 38.94 -0.61 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.44 -0.61 75 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.04 -0.51 82 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.36 -0.69 76 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 49.04 -0.51 87 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.25 -0.80 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.94 -0.61 89 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.55 -0.50 96 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.75 -0.80 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.25 -0.80 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.75 -0.80 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.42 -0.63 100 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.75 -0.80 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.25 -0.80 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.75 -0.80 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.54 -0.51 115 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.92 -0.63 111 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.37 -0.68 110 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 83.92 -0.63 115 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 88.94 -0.61 120 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.49 -0.56 128 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 446 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.11 34 0 276 0
30DEC26 60.00 P 0.00 0.00 0.00 0.42 -0.15 34 0 3,626 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 -0.22 34 0 1,681 0
30DEC26 65.00 P 1.37 1.44 1.33 1.20 -0.33 34 57 2,288 +14
30DEC26 67.50 P 0.00 0.00 0.00 1.87 -0.35 34 0 1,096 0
30DEC26 70.00 P 0.00 0.00 0.00 2.74 -0.40 34 0 11,809 0
30DEC26 72.50 P 3.76 3.76 3.68 3.75 -0.52 34 42 1,433 0
30DEC26 75.00 P 5.41 5.41 4.91 5.04 -0.58 34 109 2,871 +21
30DEC26 77.50 P 6.20 6.46 6.20 6.53 -0.67 34 236 4,358 -10
30DEC26 80.00 P 0.00 0.00 0.00 8.23 -0.68 34 0 2,229 0
30DEC26 82.50 P 0.00 0.00 0.00 10.11 -0.76 34 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 12.14 -0.79 34 0 7,085 0
30DEC26 87.50 P 14.76 14.76 14.76 14.72 -0.73 39 1 1,359 0
30DEC26 90.00 P 16.50 16.98 16.50 16.66 -1.20 36 7 6,213 +5
30DEC26 92.50 P 0.00 0.00 0.00 19.10 -0.80 38 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 21.45 -0.92 38 0 4,812 0
30DEC26 97.50 P 0.00 0.00 0.00 23.91 -0.78 40 0 1,425 0
30DEC26 100.00 P 26.76 26.76 26.76 27.00 -0.07 54 1 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 28.98 -0.85 48 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 31.49 -0.56 51 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 33.75 -0.80 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.35 -0.70 51 0 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 38.94 -0.63 57 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 41.44 -0.62 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.04 -0.52 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.36 -0.69 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.04 -0.51 69 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 51.25 -0.80 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.00 -0.55 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.55 -0.51 75 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.00 -0.55 76 0 0 0
30DEC26 135.00 P 60.61 60.61 60.61 61.28 -0.77 68 9 6 -3
30DEC26 137.50 P 0.00 0.00 0.00 64.00 -0.60 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.50 -0.60 82 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.93 -0.62 81 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 71.48 -0.57 85 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.94 -0.61 85 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.54 -0.55 90 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.92 -0.63 88 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.37 -0.68 87 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.92 -0.73 91 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 88.94 -0.61 95 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.49 -0.56 101 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 1 0
28JAN27 55.00 P 0.00 0.00 0.00 0.28 -0.07 35 0 9 0
28JAN27 57.50 P 0.00 0.00 0.00 0.49 -0.11 35 0 21 0
28JAN27 60.00 P 0.00 0.00 0.00 0.81 -0.15 35 0 297 0
28JAN27 62.50 P 1.50 1.50 1.50 1.26 -0.19 35 26 267 +26
28JAN27 65.00 P 1.89 2.02 1.89 1.86 -0.25 35 18 210 +16
28JAN27 67.50 P 0.00 0.00 0.00 2.60 -0.32 35 0 160 0
28JAN27 70.00 P 0.00 0.00 0.00 3.48 -0.40 35 0 1,138 0
28JAN27 72.50 P 4.70 4.70 4.70 4.51 -0.51 34 2 666 +2
28JAN27 75.00 P 0.00 0.00 0.00 5.78 -0.58 34 0 168 0
28JAN27 77.50 P 0.00 0.00 0.00 7.27 -0.64 34 0 232 0
28JAN27 80.00 P 0.00 0.00 0.00 8.96 -0.71 34 0 165 0
28JAN27 82.50 P 0.00 0.00 0.00 11.13 -0.34 37 0 150 0
28JAN27 85.00 P 0.00 0.00 0.00 12.74 -0.68 35 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.80 -0.71 35 0 0 0
28JAN27 90.00 P 16.49 16.90 16.49 16.98 -0.88 35 16 102 +16
28JAN27 92.50 P 20.00 20.00 20.00 19.64 -0.30 40 1 2 +1
28JAN27 95.00 P 0.00 0.00 0.00 21.81 -0.59 39 0 1 0
28JAN27 97.50 P 0.00 0.00 0.00 23.91 -0.78 36 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.00 -0.08 47 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 28.98 -0.85 42 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 31.49 -0.56 45 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 33.75 -0.80 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 36.35 -0.70 46 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 38.94 -0.63 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 41.44 -0.62 52 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 44.04 -0.52 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 46.36 -0.69 54 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 49.04 -0.51 61 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 51.25 -0.80 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 54.00 -0.55 63 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 56.55 -0.51 66 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 59.00 -0.55 67 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 61.28 -0.77 61 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 64.00 -0.60 70 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 66.50 -0.60 72 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 68.93 -0.62 71 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 71.48 -0.57 74 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 73.94 -0.61 75 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 76.54 -0.55 79 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 -0.05 36 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.48 -0.08 36 0 140 0
30MAR27 55.00 P 1.14 1.14 1.14 0.75 -0.11 36 15 53 +15
30MAR27 57.50 P 0.00 0.00 0.00 1.12 -0.14 36 0 375 0
30MAR27 60.00 P 0.00 0.00 0.00 1.61 -0.17 36 0 6,716 0
30MAR27 62.50 P 0.00 0.00 0.00 2.23 -0.22 36 0 604 0
30MAR27 65.00 P 2.85 2.85 2.85 2.97 -0.29 36 2 3,414 0
30MAR27 67.50 P 0.00 0.00 0.00 3.79 -0.39 36 0 508 0
30MAR27 70.00 P 4.55 4.55 4.55 4.79 -0.39 35 2 11,171 -2
30MAR27 72.50 P 0.00 0.00 0.00 5.85 -0.51 35 0 1,948 0
30MAR27 75.00 P 0.00 0.00 0.00 7.13 -0.57 35 0 1,202 0
30MAR27 77.50 P 0.00 0.00 0.00 8.57 -0.62 35 0 946 0
30MAR27 80.00 P 0.00 0.00 0.00 10.16 -0.50 35 0 719 0
30MAR27 82.50 P 12.03 12.03 12.03 11.90 -0.71 35 15 425 +15
30MAR27 85.00 P 14.00 14.00 14.00 14.00 -0.65 36 60 7,347 0
30MAR27 87.50 P 0.00 0.00 0.00 15.82 -0.66 36 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 17.88 -0.54 36 0 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 19.87 -0.95 35 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 22.07 -0.72 35 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 24.31 -0.73 35 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 27.00 -0.52 40 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 28.98 -0.85 36 0 830 0
30MAR27 105.00 P 32.01 32.01 32.01 31.80 -0.44 42 1 485 0
30MAR27 107.50 P 0.00 0.00 0.00 33.78 -0.79 35 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 36.35 -0.70 39 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 38.94 -0.68 43 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 41.44 -0.67 44 0 177 0
30MAR27 117.50 P 0.00 0.00 0.00 44.04 -0.57 48 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 46.36 -0.69 46 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 49.04 -0.51 51 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 51.25 -0.80 0 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 54.00 -0.55 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.55 -0.51 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.00 -0.55 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.28 -0.80 52 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.00 -0.60 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.50 -0.60 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.93 -0.62 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.48 -0.57 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.94 -0.61 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.54 -0.55 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.92 -0.63 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.37 -0.68 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 83.92 -0.73 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 88.94 -0.61 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 96.49 -0.56 75 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 -0.07 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 -0.08 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 -0.10 36 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.68 -0.11 36 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.80 -0.10 36 0 856 0
29JUN27 52.50 P 0.00 0.00 0.00 1.15 -0.14 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.58 -0.19 36 0 131 0
29JUN27 57.50 P 0.00 0.00 0.00 2.11 -0.24 36 0 141 0
29JUN27 60.00 P 0.00 0.00 0.00 2.78 -0.25 36 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.55 -0.32 36 0 165 0
29JUN27 65.00 P 4.44 4.44 4.44 4.42 -0.36 36 2 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 5.29 -0.45 36 0 328 0
29JUN27 70.00 P 6.34 6.34 6.31 6.43 -0.35 36 300 7,035 +150
29JUN27 72.50 P 0.00 0.00 0.00 7.60 -0.45 36 0 605 0
29JUN27 75.00 P 0.00 0.00 0.00 8.87 -0.52 36 0 3,691 0
29JUN27 77.50 P 10.40 10.40 10.40 10.28 -0.57 36 15 552 +15
29JUN27 80.00 P 0.00 0.00 0.00 11.87 -0.52 36 0 949 0
29JUN27 82.50 P 0.00 0.00 0.00 13.55 -0.57 36 0 340 0
29JUN27 85.00 P 0.00 0.00 0.00 15.25 -0.84 36 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 17.11 -0.66 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 19.03 -0.69 36 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 21.00 -0.70 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 23.14 -0.74 36 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 25.16 -0.74 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 27.33 -0.80 36 0 35 0
29JUN27 102.50 P 0.00 0.00 0.00 29.55 -0.77 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 31.81 -0.77 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.13 -0.79 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.49 -0.79 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 38.94 -0.73 37 0 21 0
29JUN27 115.00 P 41.00 41.00 41.00 41.44 -0.73 38 5 217 +5
29JUN27 117.50 P 0.00 0.00 0.00 44.04 -0.57 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.36 -0.69 40 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 49.04 -0.51 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.25 -0.80 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.00 -0.55 46 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.55 -0.51 48 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 59.00 -0.55 48 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 61.28 -0.80 45 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 64.00 -0.60 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.50 -0.60 52 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.93 -0.62 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.48 -0.57 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.94 -0.61 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.54 -0.55 57 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.92 -0.63 56 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.37 -0.68 56 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 83.92 -0.73 58 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 88.94 -0.61 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 96.49 -0.56 64 0 0 0
29SEP27 29.00 P 0.29 0.29 0.29 0.02 0.00 37 30 32 +30
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 0.04 -0.01 37 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.41 -0.07 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.48 -0.08 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.58 -0.09 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.68 -0.11 36 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 0.79 -0.11 36 0 40 0
29SEP27 47.00 P 0.00 0.00 0.00 0.91 -0.12 36 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.04 -0.15 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.19 -0.16 36 0 36 0
29SEP27 50.00 P 1.75 1.78 1.75 1.35 -0.16 36 2 67 +1
29SEP27 52.50 P 0.00 0.00 0.00 1.82 -0.20 37 0 61 0
29SEP27 55.00 P 0.00 0.00 0.00 2.35 -0.26 37 0 172 0
29SEP27 57.50 P 0.00 0.00 0.00 3.03 -0.28 37 0 75 0
29SEP27 60.00 P 0.00 0.00 0.00 3.78 -0.28 37 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.63 -0.23 37 0 85 0
29SEP27 65.00 P 0.00 0.00 0.00 5.50 -0.27 36 0 175 0
29SEP27 67.50 P 0.00 0.00 0.00 6.49 -0.30 36 0 273 0
29SEP27 70.00 P 0.00 0.00 0.00 7.55 -0.38 36 0 1,507 0
29SEP27 72.50 P 0.00 0.00 0.00 8.81 -0.54 36 0 611 0
29SEP27 75.00 P 0.00 0.00 0.00 10.06 -0.64 35 0 602 0
29SEP27 77.50 P 11.78 11.78 11.78 11.48 -0.68 35 15 228 +15
29SEP27 80.00 P 0.00 0.00 0.00 13.11 -0.41 36 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 14.75 -0.46 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 16.43 -0.63 36 0 64 0
29SEP27 87.50 P 0.00 0.00 0.00 18.23 -0.57 36 0 30 0
29SEP27 90.00 P 20.35 20.35 20.35 20.23 -0.59 36 15 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 22.11 -0.76 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 24.02 -0.86 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.02 -0.76 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.13 -0.76 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 30.26 -0.77 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.43 -0.78 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.67 -0.79 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.93 -0.80 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.23 -0.79 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.52 -0.86 36 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 44.04 -0.72 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.36 -0.80 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.04 -0.56 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.25 -0.81 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.00 -0.55 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.55 -0.51 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.00 -0.55 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.28 -0.80 41 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.00 -0.60 46 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.50 -0.60 47 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.93 -0.62 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.48 -0.57 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.94 -0.61 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.54 -0.55 52 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.92 -0.63 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 81.37 -0.68 51 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 83.92 -0.73 53 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 86.25 -0.80 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 88.94 -0.61 55 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 91.25 -0.80 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 93.75 -0.80 0 0 0 0
TOTAL PUT 2,746 210,665 +57
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$ 22.040
29OCT26 15.50 C 0.00 0.00 0.00 6.75 -0.21 137 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.21 -0.25 120 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.73 -0.18 114 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.21 -0.20 102 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.70 -0.21 91 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.18 -0.25 79 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.67 -0.31 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.17 -0.27 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.67 -0.27 52 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 2.13 -0.35 39 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 1.31 -0.34 39 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.68 -0.30 39 0 36 0
29OCT26 23.00 C 0.52 0.52 0.34 0.31 -0.19 39 45 502 +43
29OCT26 24.00 C 0.15 0.15 0.15 0.12 -0.11 40 4 305 0
29OCT26 25.00 C 0.09 0.09 0.07 0.04 -0.06 40 6 490 -4
29OCT26 26.00 C 0.03 0.03 0.03 0.01 -0.03 40 5 251 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 375 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 5.80 -0.27 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.31 -0.31 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.83 -0.32 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.36 -0.33 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.91 -0.32 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.48 -0.31 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.98 -0.29 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.61 -0.28 45 0 15 0
27NOV26 21.00 C 2.32 2.32 2.32 2.01 -0.24 47 15 30 0
27NOV26 22.00 C 0.00 0.00 0.00 1.42 -0.17 45 0 108 0
27NOV26 23.00 C 1.05 1.11 1.05 0.98 -0.20 45 122 166 -94
27NOV26 24.00 C 0.00 0.00 0.00 0.65 -0.17 44 0 70 0
27NOV26 25.00 C 0.46 0.46 0.46 0.44 -0.11 45 4 48 0
27NOV26 26.00 C 0.33 0.35 0.33 0.29 -0.07 46 4 94 +1
27NOV26 27.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 36 0
27NOV26 28.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 56 0
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 0.00 48 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 48 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.89 -0.25 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.41 -0.26 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.93 -0.27 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.47 -0.28 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.02 -0.29 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.59 -0.29 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.17 -0.29 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.77 -0.20 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.40 -0.20 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.05 -0.19 46 0 16 0
30DEC26 21.00 C 2.55 2.55 2.55 2.37 -0.27 44 3 51 0
30DEC26 22.00 C 2.15 2.15 2.15 1.82 -0.20 43 15 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.39 -0.21 43 0 94 0
30DEC26 24.00 C 1.26 1.26 1.26 1.04 -0.20 43 15 95 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.78 -0.17 43 0 172 0
30DEC26 26.00 C 0.67 0.67 0.66 0.58 -0.12 44 28 91 +28
30DEC26 27.00 C 0.00 0.00 0.00 0.42 -0.10 44 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.07 44 0 2,519 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.06 44 0 51 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 693 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 503 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 111 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28JAN27 16.50 C 0.00 0.00 0.00 6.08 -0.28 52 0 157 0
28JAN27 17.00 C 0.00 0.00 0.00 5.63 -0.29 50 0 147 0
28JAN27 17.50 C 0.00 0.00 0.00 5.21 -0.29 49 0 137 0
28JAN27 18.00 C 0.00 0.00 0.00 4.80 -0.29 48 0 195 0
28JAN27 18.50 C 0.00 0.00 0.00 4.41 -0.28 47 0 259 0
28JAN27 19.00 C 0.00 0.00 0.00 4.03 -0.29 46 0 162 0
28JAN27 19.50 C 0.00 0.00 0.00 3.68 -0.19 46 0 130 0
28JAN27 20.00 C 0.00 0.00 0.00 3.35 -0.18 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.69 -0.27 44 0 5 0
28JAN27 22.00 C 0.00 0.00 0.00 2.17 -0.25 43 0 30 0
28JAN27 23.00 C 0.00 0.00 0.00 1.73 -0.22 43 0 67 0
28JAN27 24.00 C 0.00 0.00 0.00 1.38 -0.19 43 0 49 0
28JAN27 25.00 C 0.00 0.00 0.00 1.09 -0.17 44 0 12 0
28JAN27 26.00 C 0.93 1.00 0.93 0.86 -0.14 44 78 176 +78
28JAN27 27.00 C 0.77 0.77 0.77 0.66 -0.12 44 20 277 +20
28JAN27 28.00 C 0.59 0.64 0.59 0.50 -0.11 43 40 139 +40
28JAN27 29.00 C 0.00 0.00 0.00 0.38 -0.09 43 0 91 0
28JAN27 30.00 C 0.00 0.00 0.00 0.29 -0.07 44 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.22 -0.05 44 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 7.26 -0.27 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.83 -0.27 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.41 -0.28 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.01 -0.27 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.62 -0.27 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.25 -0.27 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.89 -0.27 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.55 -0.26 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.23 -0.23 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 3.92 -0.16 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.35 -0.16 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.79 -0.25 44 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.36 -0.23 44 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 1.99 -0.20 44 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 1.67 -0.19 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.40 -0.18 44 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 -0.15 44 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 0.98 -0.13 44 0 29 0
30MAR27 29.00 C 0.00 0.00 0.00 0.81 -0.11 44 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.66 -0.10 44 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 -0.09 44 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.07 44 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 7.62 -0.29 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.22 -0.30 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.85 -0.29 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.48 -0.30 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.12 -0.30 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.78 -0.29 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.46 -0.28 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.14 -0.28 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.85 -0.22 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.56 -0.27 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.03 -0.25 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.55 -0.24 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.13 -0.21 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.74 -0.11 45 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.36 -0.12 45 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.08 -0.12 45 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 1.83 -0.11 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.60 -0.14 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.39 -0.14 45 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.21 -0.11 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.05 -0.11 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.80 -0.08 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.68 -0.09 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.60 -0.06 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.52 -0.06 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 -0.07 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.34 -0.05 45 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 7.24 -0.27 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.90 -0.27 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.58 -0.26 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.26 -0.27 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.96 -0.27 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.68 -0.20 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.40 -0.20 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.10 -0.25 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.61 -0.25 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.16 -0.26 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.76 -0.23 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.38 -0.19 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.06 -0.21 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.73 -0.23 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.47 -0.17 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.21 -0.20 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 1.98 -0.18 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.79 -0.17 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.59 -0.17 45 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.43 -0.14 45 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.29 -0.14 45 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.14 -0.14 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.03 -0.12 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.93 -0.11 45 0 1 0
TOTAL CALL 404 14,363 +127
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 56 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29OCT26 19.00 P 0.04 0.04 0.04 0.02 0.00 42 3 95 -3
29OCT26 19.50 P 0.07 0.07 0.07 0.04 0.00 41 8 150 -8
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 323 0
29OCT26 21.00 P 0.22 0.22 0.20 0.24 -0.01 39 2 288 -2
29OCT26 22.00 P 0.56 0.64 0.56 0.63 +0.08 39 9 487 +9
29OCT26 23.00 P 1.22 1.22 1.22 1.24 +0.13 39 1 466 +1
29OCT26 24.00 P 0.00 0.00 0.00 2.05 +0.22 39 0 296 0
29OCT26 25.00 P 0.00 0.00 0.00 2.98 +0.28 39 0 281 0
29OCT26 26.00 P 0.00 0.00 0.00 3.96 +0.33 0 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.96 +0.34 0 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.96 +0.34 0 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.96 +0.34 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.96 +0.34 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.96 +0.34 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.96 +0.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.96 +0.34 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.96 +0.32 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.96 +0.22 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 8 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 +0.04 46 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.28 +0.04 46 0 117 0
27NOV26 19.50 P 0.00 0.00 0.00 0.38 +0.05 45 0 74 0
27NOV26 20.00 P 0.51 0.51 0.51 0.52 +0.07 46 10 79 0
27NOV26 21.00 P 0.85 0.85 0.85 0.85 +0.09 45 7 54 +4
27NOV26 22.00 P 0.00 0.00 0.00 1.30 +0.11 45 0 1,248 0
27NOV26 23.00 P 1.69 1.69 1.69 1.86 +0.14 44 15 2,642 0
27NOV26 24.00 P 0.00 0.00 0.00 2.55 +0.21 45 0 656 0
27NOV26 25.00 P 0.00 0.00 0.00 3.32 +0.24 45 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 4.05 +0.16 37 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 5.07 +0.31 45 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 6.01 +0.32 45 0 54 0
27NOV26 29.00 P 6.63 6.63 6.63 6.98 +0.35 46 3 7 +3
27NOV26 30.00 P 0.00 0.00 0.00 7.96 +0.34 0 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.96 +0.33 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.96 +0.34 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.96 +0.34 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.96 +0.34 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.96 +0.32 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.96 +0.22 0 0 0 0
30DEC26 15.50 P 0.10 0.10 0.10 0.05 0.00 43 2 24 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 44 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.01 43 0 4 0
30DEC26 18.00 P 0.32 0.32 0.32 0.30 +0.02 44 1 7 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.03 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.04 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.04 44 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 +0.05 44 0 36 0
30DEC26 21.00 P 1.10 1.10 1.10 1.18 +0.08 43 2 515 0
30DEC26 22.00 P 1.62 1.62 1.56 1.65 +0.11 43 30 293 0
30DEC26 23.00 P 0.00 0.00 0.00 2.21 +0.13 43 0 257 0
30DEC26 24.00 P 0.00 0.00 0.00 2.85 +0.15 43 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 3.49 +0.09 40 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.27 +0.10 39 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 5.08 +0.05 36 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.01 +0.13 36 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 7.05 +0.28 43 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 8.00 +0.30 43 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.97 +0.31 42 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.96 +0.34 0 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.96 +0.34 0 0 314 -38
30DEC26 34.00 P 0.00 0.00 0.00 11.96 +0.34 0 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 12.96 +0.32 0 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.96 +0.22 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.96 +0.34 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.96 +0.34 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.96 +0.34 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.96 +0.34 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.96 +0.34 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.96 +0.34 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.96 +0.34 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.96 +0.34 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.96 +0.34 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.21 +0.01 43 0 3 0
28JAN27 17.00 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.59 +0.04 44 0 0 0
28JAN27 19.00 P 0.72 0.72 0.72 0.73 +0.04 44 5 14 +5
28JAN27 19.50 P 0.00 0.00 0.00 0.88 +0.05 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.03 +0.04 43 0 2 0
28JAN27 21.00 P 0.00 0.00 0.00 1.44 +0.07 43 0 0 0
28JAN27 22.00 P 1.90 1.90 1.90 1.92 +0.10 43 1 21 +1
28JAN27 23.00 P 0.00 0.00 0.00 2.48 +0.12 43 0 20 0
28JAN27 24.00 P 0.00 0.00 0.00 3.13 +0.15 43 0 17 0
28JAN27 25.00 P 0.00 0.00 0.00 3.73 +0.08 41 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.47 +0.07 40 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.28 +0.08 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.19 +0.16 40 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.07 +0.16 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.00 +0.18 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.98 +0.24 39 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.99 +0.31 43 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.97 +0.34 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 33 0
30MAR27 16.00 P 0.40 0.40 0.40 0.37 +0.01 44 1 16 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.02 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 +0.03 44 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.69 +0.04 44 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 +0.04 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.96 +0.04 44 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.12 +0.04 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.29 +0.06 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.49 +0.07 44 0 84 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 +0.09 43 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.41 +0.11 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.98 +0.13 43 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.55 +0.09 42 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 +0.08 42 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.90 +0.06 41 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.68 +0.08 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.48 +0.09 41 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 7.32 +0.07 41 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 +0.13 40 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 9.10 +0.14 40 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 10.13 +0.28 44 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 11.08 +0.31 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.02 +0.31 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.98 +0.32 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.97 +0.23 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.96 +0.33 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.96 +0.32 0 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.96 +0.33 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.96 +0.33 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.96 +0.33 0 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.61 +0.03 45 0 112 0
29JUN27 16.00 P 0.75 0.75 0.75 0.72 +0.03 45 1 248 +1
29JUN27 16.50 P 0.00 0.00 0.00 0.85 +0.04 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 1.00 +0.05 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.14 +0.05 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.32 +0.06 45 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 +0.06 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 +0.06 45 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.05 44 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.10 +0.08 45 0 46 0
29JUN27 21.00 P 0.00 0.00 0.00 2.56 +0.11 44 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 3.06 +0.10 44 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.53 +0.09 43 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.19 +0.15 43 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.84 +0.06 43 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.54 +0.04 43 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.26 +0.03 43 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.02 +0.03 43 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.81 +0.03 43 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.62 +0.03 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.47 +0.05 42 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.32 +0.05 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.19 +0.10 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.09 +0.10 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.99 +0.10 38 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 14.07 +0.27 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.06 +0.32 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.01 +0.33 44 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.98 +0.34 44 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.18 +0.01 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.33 +0.01 45 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.53 +0.05 45 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.66 0.00 44 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.84 0.00 44 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 2.08 +0.05 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.26 +0.02 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.48 +0.02 44 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.97 +0.04 44 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.50 +0.06 44 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.07 +0.08 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.70 +0.08 44 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.40 +0.17 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.98 +0.06 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.70 +0.06 43 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.46 +0.06 44 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 8.22 +0.03 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.02 +0.04 43 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.82 +0.04 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.66 +0.05 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.51 +0.05 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.37 +0.10 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.24 +0.10 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.13 +0.10 41 0 0 0
TOTAL PUT 101 17,284 -23
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$ 440.800
16OCT26 350.00 C 0.00 0.00 0.00 90.80 - 0 0 0 -
16OCT26 355.00 C 0.00 0.00 0.00 85.80 - 0 0 0 -
16OCT26 360.00 C 0.00 0.00 0.00 80.80 - 0 0 0 -
16OCT26 365.00 C 0.00 0.00 0.00 75.80 -7.83 0 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 70.80 -7.83 0 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 65.80 -7.83 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 60.80 -7.83 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 55.80 -7.83 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 50.80 -7.83 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 45.80 -7.84 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 40.80 -7.84 0 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 35.80 -7.84 0 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 30.80 -7.84 0 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 25.80 -7.84 0 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 20.80 -7.86 0 0 0 -1
16OCT26 425.00 C 0.00 0.00 0.00 15.80 -7.92 0 0 0 -30
16OCT26 430.00 C 7.00 10.15 6.67 10.80 -8.10 0 45 0 -610
16OCT26 435.00 C 4.10 7.53 3.26 5.80 -8.11 0 31 0 -54
16OCT26 440.00 C 1.98 4.10 0.59 0.80 -9.72 0 438 0 -633
16OCT26 445.00 C 1.56 1.56 0.08 0.00 -6.81 0 314 176 +51
16OCT26 450.00 C 1.50 1.50 0.30 0.00 -4.00 0 79 199 +1
16OCT26 455.00 C 0.16 0.16 0.16 0.00 -2.18 0 15 121 +15
16OCT26 460.00 C 0.17 0.17 0.10 0.00 -1.10 0 79 98 +42
16OCT26 465.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 272 0
16OCT26 470.00 C 0.05 0.05 0.02 0.00 -0.20 0 340 480 +320
16OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 616 0
16OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 123 0
16OCT26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 612 0
16OCT26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16OCT26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
16OCT26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
16OCT26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
16OCT26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
16OCT26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
16OCT26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
16OCT26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 836 0
16OCT26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
16OCT26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
16OCT26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 20 41 -16
16OCT26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
16OCT26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
16OCT26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
16OCT26 565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 91.03 - 56 0 0 -
23OCT26 355.00 C 0.00 0.00 0.00 86.05 - 57 0 0 -
23OCT26 360.00 C 0.00 0.00 0.00 81.07 - 56 0 0 -
23OCT26 365.00 C 0.00 0.00 0.00 76.11 -7.78 56 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 71.18 -7.73 57 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 66.27 -7.68 57 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 61.41 -7.60 57 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 56.61 -7.50 57 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 51.89 -7.36 57 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 47.27 -7.18 57 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 42.78 -6.96 57 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 38.44 -6.70 57 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 34.29 -6.38 57 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 30.34 -6.03 57 0 15 0
23OCT26 420.00 C 22.97 27.41 22.68 26.50 -5.75 56 171 61 +61
23OCT26 425.00 C 19.53 23.58 19.40 22.72 -5.64 55 61 32 +14
23OCT26 430.00 C 16.39 17.00 16.39 19.37 -6.07 54 16 45 -7
23OCT26 435.00 C 13.49 17.30 13.49 16.55 -4.24 54 104 172 -28
23OCT26 440.00 C 12.53 14.91 11.11 14.00 -4.26 55 97 70 -30
23OCT26 445.00 C 8.60 11.70 8.60 11.73 -3.61 55 4 121 0
23OCT26 450.00 C 10.00 10.00 8.55 9.74 -3.10 55 25 92 +13
23OCT26 455.00 C 6.29 7.38 5.70 8.00 -3.00 56 76 105 +28
23OCT26 460.00 C 4.55 5.90 4.55 6.51 -2.18 56 71 122 +25
23OCT26 465.00 C 3.76 5.00 3.44 5.24 -1.95 56 138 87 -19
23OCT26 470.00 C 2.84 4.08 2.84 4.17 -1.61 56 201 138 +65
23OCT26 475.00 C 3.09 3.09 2.40 3.29 -1.38 56 120 201 +75
23OCT26 480.00 C 1.78 2.51 1.78 2.57 -1.09 56 381 398 +317
23OCT26 485.00 C 2.84 2.84 1.44 1.99 -0.85 56 10 155 +8
23OCT26 490.00 C 1.23 1.45 1.15 1.52 -0.66 56 41 360 -5
23OCT26 495.00 C 1.14 1.18 0.95 1.15 -0.51 56 101 646 +1
23OCT26 500.00 C 0.85 0.85 0.85 0.87 -0.37 56 2 107 -2
23OCT26 505.00 C 0.67 0.67 0.64 0.64 -0.28 56 6 237 -1
23OCT26 510.00 C 0.64 0.64 0.55 0.50 -0.18 57 20 28 -14
23OCT26 515.00 C 0.00 0.00 0.00 0.37 -0.12 57 0 158 0
23OCT26 520.00 C 0.40 0.40 0.40 0.27 -0.09 57 2 55 0
23OCT26 525.00 C 0.00 0.00 0.00 0.19 -0.06 57 0 30 0
23OCT26 530.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 28 0
23OCT26 535.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 33 0
23OCT26 540.00 C 0.20 0.20 0.20 0.07 -0.02 57 2 47 -2
23OCT26 545.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 17 0
23OCT26 550.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 24 0
23OCT26 555.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 2 0
23OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
23OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
23OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
23OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 216.06 - 90 0 0 -
29OCT26 230.00 C 0.00 0.00 0.00 211.07 - 100 0 0 -
29OCT26 235.00 C 0.00 0.00 0.00 206.07 -7.82 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 201.08 -7.82 92 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 196.08 -7.82 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 191.09 -7.82 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 186.09 -7.83 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 181.10 -7.82 67 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 176.11 -7.82 79 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 171.11 -7.83 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 166.12 -7.82 71 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 161.12 -7.83 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 156.13 -7.82 63 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 151.13 -7.83 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 146.14 -7.83 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 141.15 -7.82 60 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 131.16 -7.83 53 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 121.17 -7.83 46 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 111.19 -7.82 49 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 101.21 -7.82 47 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 91.27 -7.79 48 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 81.37 -7.76 48 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 71.60 -7.66 48 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 62.02 -7.51 48 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 52.77 -7.25 48 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 43.99 -6.88 48 0 0 0
29OCT26 410.00 C 33.50 33.50 33.50 35.85 -6.39 48 9 24 +9
29OCT26 420.00 C 26.25 26.25 26.25 28.51 -5.76 48 29 44 +29
29OCT26 430.00 C 19.00 19.00 18.14 22.08 -5.05 48 4 57 +4
29OCT26 440.00 C 16.68 17.33 15.80 16.14 -4.96 46 137 141 +56
29OCT26 450.00 C 10.30 11.18 9.50 12.56 -2.96 49 107 590 +62
29OCT26 460.00 C 7.00 8.50 7.00 8.50 -2.77 47 68 249 +40
29OCT26 470.00 C 4.40 5.44 4.40 5.82 -2.05 47 195 680 -49
29OCT26 480.00 C 4.24 4.24 3.05 4.03 -1.72 48 512 1,239 -166
29OCT26 490.00 C 2.13 2.78 2.13 2.65 -1.20 48 103 1,404 -12
29OCT26 500.00 C 2.00 2.20 1.47 1.72 -0.78 48 167 1,730 +28
29OCT26 510.00 C 1.40 1.40 1.31 1.06 -0.52 48 2 953 0
29OCT26 520.00 C 0.92 0.92 0.74 0.64 -0.33 48 66 1,451 -47
29OCT26 530.00 C 0.66 0.70 0.59 0.37 -0.21 48 40 690 -2
29OCT26 540.00 C 0.00 0.00 0.00 0.21 -0.13 48 0 703 0
29OCT26 550.00 C 0.40 0.40 0.40 0.12 -0.07 48 8 678 -5
29OCT26 560.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 885 0
29OCT26 570.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 328 0
29OCT26 580.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 289 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 377 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 489 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 53 0 349 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 58 0 183 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 60 0 290 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 63 0 353 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 319 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 69 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 74 20 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 78 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 89 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 91 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 95 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 98 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 100 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 102 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 105 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 106 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 110 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 113 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 117 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
27NOV26 225.00 C 0.00 0.00 0.00 216.64 - 55 0 0 -
27NOV26 230.00 C 0.00 0.00 0.00 211.66 - 55 0 0 -
27NOV26 235.00 C 0.00 0.00 0.00 206.67 -7.83 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 201.69 -7.82 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 196.71 -7.82 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 191.73 -7.82 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 186.75 -7.82 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 181.77 -7.82 44 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 176.79 -7.82 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 171.81 -7.82 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 166.83 -7.82 42 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 161.86 -7.81 44 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 156.88 -7.81 43 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 151.91 -7.81 43 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 146.95 -7.79 43 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 141.99 -7.78 43 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 132.11 -7.73 43 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 122.28 -7.66 43 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 112.55 -7.55 43 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 102.95 -7.39 43 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 93.53 -7.17 43 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 84.37 -6.88 43 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 75.52 -6.53 43 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 67.05 -6.10 43 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 59.03 -5.62 43 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 51.52 -5.08 43 0 0 0
27NOV26 410.00 C 40.90 40.90 40.90 44.56 -4.52 43 13 28 +13
27NOV26 420.00 C 37.94 37.94 37.94 38.19 -3.95 43 15 30 +15
27NOV26 430.00 C 29.46 30.52 28.87 32.38 -3.43 43 149 329 +104
27NOV26 440.00 C 23.13 26.21 23.13 26.91 -3.09 43 130 266 +85
27NOV26 450.00 C 18.63 20.11 18.63 22.08 -2.25 42 160 863 +85
27NOV26 460.00 C 14.75 16.90 14.75 18.25 -1.80 42 226 493 +83
27NOV26 470.00 C 11.85 13.43 11.85 14.95 -1.41 43 220 835 -25
27NOV26 480.00 C 9.76 11.30 9.76 12.14 -1.31 43 552 1,671 +319
27NOV26 490.00 C 9.09 9.09 7.89 9.77 -1.01 43 179 764 +158
27NOV26 500.00 C 7.50 7.50 6.00 7.80 -0.80 43 216 960 +85
27NOV26 510.00 C 5.02 5.55 4.86 6.18 -0.70 43 83 490 -33
27NOV26 520.00 C 4.60 4.60 4.05 4.86 -0.56 43 59 464 +14
27NOV26 530.00 C 3.34 3.34 3.34 3.79 -0.39 43 1 374 0
27NOV26 540.00 C 2.50 2.89 2.50 2.93 -0.26 43 63 163 -10
27NOV26 550.00 C 2.11 2.27 2.06 2.29 -0.13 43 107 920 -2
27NOV26 560.00 C 0.00 0.00 0.00 1.78 -0.04 43 0 215 0
27NOV26 570.00 C 0.00 0.00 0.00 1.35 0.00 43 0 374 0
27NOV26 580.00 C 0.00 0.00 0.00 1.02 +0.05 43 20 1,227 0
27NOV26 590.00 C 0.00 0.00 0.00 0.76 +0.04 43 0 98 0
27NOV26 600.00 C 0.00 0.00 0.00 0.57 +0.03 43 0 142 0
27NOV26 610.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 41 0
27NOV26 620.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 462 0
27NOV26 630.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 79 0
27NOV26 640.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 71 0
27NOV26 660.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 360 0
27NOV26 670.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 217.29 - 0 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 212.33 - 41 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 207.36 -7.82 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 202.40 -7.82 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 197.43 -7.82 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 192.47 -7.81 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 187.51 -7.81 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 182.55 -7.81 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 177.59 -7.81 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 172.64 -7.80 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 167.69 -7.79 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 162.75 -7.78 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 157.82 -7.76 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 152.90 -7.74 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 147.99 -7.72 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 143.10 -7.69 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 133.38 -7.61 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 122.85 -8.43 0 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 113.50 -8.18 33 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 104.33 -6.46 35 0 0 0
30DEC26 350.00 C 93.07 97.02 93.07 95.12 -5.58 35 45 210 +45
30DEC26 360.00 C 0.00 0.00 0.00 86.67 -7.30 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 78.92 -6.34 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 70.92 -5.98 39 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 63.36 -5.58 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 56.26 -5.16 39 0 0 0
30DEC26 410.00 C 46.69 46.69 46.69 49.66 -4.71 39 6 21 +6
30DEC26 420.00 C 0.00 0.00 0.00 43.56 -4.27 39 0 15 0
30DEC26 430.00 C 0.00 0.00 0.00 37.98 -3.83 39 0 75 0
30DEC26 440.00 C 32.15 32.76 32.15 31.94 -4.59 37 45 176 +15
30DEC26 450.00 C 27.72 28.34 27.70 27.70 -2.99 38 89 380 +89
30DEC26 460.00 C 22.01 22.57 21.12 23.87 -3.48 38 51 163 +21
30DEC26 470.00 C 20.23 20.49 18.74 20.08 -3.53 38 157 557 +6
30DEC26 480.00 C 16.52 17.30 16.50 17.26 -2.75 38 211 570 +104
30DEC26 490.00 C 0.00 0.00 0.00 14.69 -2.17 39 0 531 0
30DEC26 500.00 C 11.00 13.06 10.71 12.76 -1.36 39 11 1,050 +10
30DEC26 510.00 C 9.87 10.40 9.67 10.26 -1.51 39 175 1,475 +121
30DEC26 520.00 C 8.52 8.52 8.52 8.84 -0.91 39 16 261 -1
30DEC26 530.00 C 0.00 0.00 0.00 7.09 -0.95 39 0 472 0
30DEC26 540.00 C 0.00 0.00 0.00 5.83 -0.57 39 0 218 0
30DEC26 550.00 C 5.00 5.00 5.00 4.77 -0.46 39 15 582 -1
30DEC26 560.00 C 4.50 4.54 4.50 4.01 -0.24 39 9 484 +7
30DEC26 570.00 C 0.00 0.00 0.00 3.16 -0.28 39 0 4,321 0
30DEC26 580.00 C 0.00 0.00 0.00 2.56 -0.21 39 0 1,019 0
30DEC26 590.00 C 0.00 0.00 0.00 2.06 -0.16 39 0 286 0
30DEC26 600.00 C 2.57 2.57 2.57 1.66 -0.12 39 10 1,715 +10
30DEC26 610.00 C 0.00 0.00 0.00 1.33 -0.08 39 0 514 0
30DEC26 620.00 C 1.70 1.70 1.70 1.06 -0.06 39 12 422 0
30DEC26 630.00 C 0.00 0.00 0.00 0.84 -0.05 39 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 0.67 -0.03 39 0 1,195 0
30DEC26 650.00 C 1.14 1.14 1.14 0.53 -0.02 39 60 298 0
30DEC26 660.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 0.33 -0.01 39 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.26 0.00 39 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.20 0.00 39 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.16 0.00 39 0 89 0
30DEC26 710.00 C 0.00 0.00 0.00 0.12 0.00 39 0 249 0
30DEC26 720.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 1,776 0
30DEC26 730.00 C 0.00 0.00 0.00 0.07 0.00 38 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.06 0.00 39 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.04 0.00 38 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.03 0.00 38 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 144 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
28JAN27 225.00 C 0.00 0.00 0.00 217.88 - 39 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 212.93 - 39 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 207.98 -7.81 39 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 203.03 -7.81 38 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 198.09 -7.80 38 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 193.15 -7.80 38 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 188.22 -7.79 38 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 183.29 -7.78 38 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 178.37 -7.77 38 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 173.46 -7.75 38 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 168.57 -7.73 38 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 163.68 -7.71 38 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 158.82 -7.68 38 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 153.98 -7.64 38 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 149.16 -7.60 38 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 144.36 -7.56 38 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 134.88 -7.44 38 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 125.55 -7.30 38 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 116.42 -7.12 38 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 107.52 -6.91 38 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 98.90 -6.66 38 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 90.59 -6.39 38 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 82.63 -6.08 38 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 75.04 -5.75 38 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 67.86 -5.39 38 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 61.11 -5.02 38 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 54.79 -4.64 38 0 45 0
28JAN27 420.00 C 48.41 48.41 48.41 48.92 -4.26 38 15 15 0
28JAN27 430.00 C 41.35 43.25 41.35 42.20 -5.19 37 60 184 +60
28JAN27 440.00 C 37.25 37.29 36.92 37.84 -3.98 37 119 331 +74
28JAN27 450.00 C 32.21 32.80 32.21 32.97 -3.96 37 52 78 +18
28JAN27 460.00 C 28.54 28.54 28.36 28.97 -3.52 37 34 148 -17
28JAN27 470.00 C 24.82 24.90 24.82 25.36 -3.13 37 2 266 0
28JAN27 480.00 C 20.40 22.13 20.40 22.12 -2.77 37 180 349 +158
28JAN27 490.00 C 18.47 18.47 17.56 19.22 -2.48 38 30 324 -15
28JAN27 500.00 C 14.85 15.24 14.85 16.65 -2.57 38 30 328 -13
28JAN27 510.00 C 13.90 14.27 13.90 14.65 -1.74 38 11 96 +4
28JAN27 520.00 C 10.80 10.80 10.80 12.75 -1.45 38 3 65 +3
28JAN27 530.00 C 0.00 0.00 0.00 10.94 -1.41 38 0 115 0
28JAN27 540.00 C 0.00 0.00 0.00 9.36 -0.89 38 0 60 0
28JAN27 550.00 C 0.00 0.00 0.00 7.98 -0.75 38 0 193 0
28JAN27 560.00 C 0.00 0.00 0.00 6.79 -0.63 38 0 5 0
28JAN27 570.00 C 0.00 0.00 0.00 5.76 -0.71 38 0 62 0
28JAN27 580.00 C 0.00 0.00 0.00 4.88 -0.43 38 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 4.12 -0.35 38 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 3.47 -0.29 38 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 2.92 -0.23 38 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 2.45 -0.19 38 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 2.05 -0.15 38 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 1.71 -0.13 38 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 1.43 -0.10 38 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 1.19 -0.08 38 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.99 -0.06 38 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.56 -0.03 38 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.10 0.00 38 0 290 0
30MAR27 225.00 C 0.00 0.00 0.00 219.14 - 37 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 214.24 - 37 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 209.34 -7.81 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 204.45 -7.81 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 199.58 -7.80 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 194.71 -7.80 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 189.86 -7.79 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 185.02 -7.78 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 180.21 -7.77 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 175.41 -7.76 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 170.64 -7.74 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 165.89 -7.73 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 161.18 -7.71 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 156.50 -7.69 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 151.86 -7.66 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 147.25 -7.64 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 138.18 -7.57 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 129.32 -7.48 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 120.69 -7.38 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 112.33 -7.26 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 104.25 -7.12 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 96.48 -6.97 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 89.05 -6.79 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 81.96 -6.60 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 74.39 -7.23 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 67.98 -7.06 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 61.96 -6.86 36 0 0 0
30MAR27 420.00 C 57.01 57.01 57.01 55.56 -7.40 35 15 15 +15
30MAR27 430.00 C 0.00 0.00 0.00 50.47 -6.25 35 0 31 0
30MAR27 440.00 C 45.89 45.89 45.89 47.36 -4.12 37 15 16 +15
30MAR27 450.00 C 42.84 42.84 39.48 42.27 -4.01 36 200 1,715 +138
30MAR27 460.00 C 36.16 36.16 36.16 37.65 -4.35 36 15 6 -15
30MAR27 470.00 C 31.88 35.00 31.88 33.94 -4.49 36 35 60 0
30MAR27 480.00 C 31.00 31.20 31.00 30.55 -4.15 36 10 43 +2
30MAR27 490.00 C 25.59 25.59 25.59 27.43 -3.83 36 47 473 0
30MAR27 500.00 C 23.20 25.75 23.20 24.60 -3.45 36 171 302 +20
30MAR27 510.00 C 0.00 0.00 0.00 22.66 -2.19 37 0 154 0
30MAR27 520.00 C 0.00 0.00 0.00 20.26 -2.70 37 0 214 0
30MAR27 530.00 C 0.00 0.00 0.00 17.67 -2.46 37 0 715 0
30MAR27 540.00 C 0.00 0.00 0.00 16.17 -1.77 37 0 665 0
30MAR27 550.00 C 13.00 14.50 13.00 13.92 -2.08 37 4 543 0
30MAR27 560.00 C 11.88 11.88 11.88 12.33 -2.68 37 1 527 0
30MAR27 570.00 C 0.00 0.00 0.00 10.91 -2.45 37 0 64 0
30MAR27 580.00 C 0.00 0.00 0.00 9.63 -1.89 37 0 348 0
30MAR27 590.00 C 0.00 0.00 0.00 8.50 -1.72 37 0 1,087 0
30MAR27 600.00 C 8.25 8.25 8.25 7.48 -1.58 37 10 610 +10
30MAR27 610.00 C 0.00 0.00 0.00 6.59 -1.43 37 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 5.79 -1.30 37 0 1,357 0
30MAR27 630.00 C 6.37 6.37 5.41 5.23 -1.03 37 75 1,205 +45
30MAR27 640.00 C 0.00 0.00 0.00 4.46 -1.06 37 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 3.91 -1.10 37 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 3.42 -0.87 37 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 2.99 -0.78 37 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 2.61 -0.71 37 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 2.28 -0.63 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 1.99 -0.57 37 0 827 0
30MAR27 710.00 C 0.00 0.00 0.00 1.74 -0.50 37 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 1.51 -0.46 37 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 1.32 -0.40 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 1.15 -0.36 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 1.00 -0.32 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 0.87 -0.29 37 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 0.76 -0.25 37 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 0.66 -0.22 37 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 0.57 -0.20 37 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 0.50 -0.17 37 0 335 0
30MAR27 810.00 C 0.00 0.00 0.00 0.43 -0.16 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.37 -0.14 37 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 0.33 -0.13 37 0 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.28 -0.11 37 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.24 -0.10 37 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.21 -0.09 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.18 -0.08 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 141 0
29JUN27 225.00 C 0.00 0.00 0.00 219.40 - 37 0 0 -
29JUN27 230.00 C 0.00 0.00 0.00 214.52 - 37 0 0 -
29JUN27 235.00 C 0.00 0.00 0.00 209.66 -7.76 37 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 204.82 -7.74 37 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 199.99 -7.73 37 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 195.18 -7.71 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 190.41 -7.67 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 185.64 -7.67 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 180.90 -7.65 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 176.24 -7.57 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 171.57 -7.57 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 166.92 -7.55 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 162.39 -7.43 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 157.86 -7.42 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 153.34 -7.42 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 148.95 -7.28 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 140.28 -7.20 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 131.87 -6.96 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 123.70 -6.90 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 115.87 -6.62 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 108.32 -6.50 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 101.07 -6.28 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 94.22 -6.04 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 87.55 -5.93 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 81.43 -5.51 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 75.53 -5.39 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 69.93 -5.08 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 64.18 -5.68 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 59.20 -3.36 37 0 57 0
29JUN27 440.00 C 0.00 0.00 0.00 53.59 -6.13 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 50.34 -3.28 36 0 2 0
29JUN27 460.00 C 47.00 47.25 47.00 46.71 -4.03 37 2 9 +1
29JUN27 470.00 C 0.00 0.00 0.00 43.22 -2.09 37 0 32 0
29JUN27 480.00 C 0.00 0.00 0.00 38.94 -3.36 36 0 75 0
29JUN27 490.00 C 34.16 34.67 34.16 37.26 -2.60 38 172 242 +172
29JUN27 500.00 C 0.00 0.00 0.00 32.91 -2.64 37 0 73 0
29JUN27 510.00 C 0.00 0.00 0.00 31.50 -2.53 38 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 27.91 -3.31 37 0 38 0
29JUN27 530.00 C 26.54 26.54 26.54 25.71 -3.16 37 1 148 0
29JUN27 540.00 C 0.00 0.00 0.00 23.56 -2.31 37 0 70 0
29JUN27 550.00 C 0.00 0.00 0.00 21.43 -2.29 37 0 66 0
29JUN27 560.00 C 0.00 0.00 0.00 19.59 -2.00 37 0 111 0
29JUN27 570.00 C 0.00 0.00 0.00 17.97 -1.80 37 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 16.38 -1.78 37 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 14.78 -2.28 37 0 32 0
29JUN27 600.00 C 15.41 15.41 14.00 13.60 -1.81 37 11 20 +3
29JUN27 610.00 C 0.00 0.00 0.00 12.44 -1.76 37 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 11.28 -1.34 37 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 10.17 -1.29 37 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 9.35 -0.99 37 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 8.54 -0.98 37 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 7.73 -0.97 37 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 6.93 -0.96 37 0 1 0
29JUN27 680.00 C 7.00 7.00 7.00 6.38 -0.69 37 1 70 +1
29JUN27 690.00 C 0.00 0.00 0.00 5.83 -0.69 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 5.28 -0.69 37 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 4.72 -0.69 37 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 4.31 -0.55 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 3.95 -0.47 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 3.59 -0.47 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 3.23 -0.47 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 2.89 -0.45 37 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 2.66 -0.31 37 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 2.43 -0.31 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 2.20 -0.31 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 1.97 -0.31 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 1.76 -0.29 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 1.62 -0.20 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 1.48 -0.20 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 1.35 -0.19 37 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 1.21 -0.19 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 1.07 -0.19 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 0.99 -0.13 37 0 117 0
29JUN27 880.00 C 0.00 0.00 0.00 0.90 -0.12 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 0.82 -0.12 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 0.74 -0.12 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 0.66 -0.12 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 0.59 -0.10 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 0.50 -0.07 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.41 -0.07 37 0 290 0
29SEP27 225.00 C 0.00 0.00 0.00 219.63 - 37 0 0 -
29SEP27 230.00 C 0.00 0.00 0.00 214.84 - 37 0 0 -
29SEP27 235.00 C 0.00 0.00 0.00 210.04 -7.65 37 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 205.29 -7.61 37 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 200.58 -7.55 37 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 195.88 -7.52 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 191.24 -7.46 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 186.63 -7.42 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 182.07 -7.34 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 177.59 -7.25 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 173.12 -7.22 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 168.68 -7.18 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 164.39 -6.99 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 160.13 -6.91 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 155.87 -6.91 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 151.65 -6.86 37 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 143.67 -6.51 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 135.75 -6.44 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 128.32 -6.01 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 121.07 -5.92 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 114.08 -5.69 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 107.56 -5.35 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 101.09 -5.33 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 95.15 -4.78 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 89.45 -4.70 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 83.76 -4.68 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 78.77 -4.06 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 73.87 -4.04 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 69.00 -3.61 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 64.77 -3.71 37 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 59.10 -4.41 36 0 7 0
29SEP27 460.00 C 0.00 0.00 0.00 56.57 -3.51 37 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 52.91 -3.25 37 0 16 0
29SEP27 480.00 C 46.96 46.96 46.96 48.18 -4.25 36 1 33 0
29SEP27 490.00 C 0.00 0.00 0.00 44.98 -4.00 36 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 41.98 -3.91 36 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 40.22 -2.69 37 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 36.43 -3.77 36 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 34.89 -2.90 37 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 31.42 -2.91 36 0 20 0
29SEP27 550.00 C 0.00 0.00 0.00 30.33 -1.63 37 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 27.42 -2.46 36 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 26.21 -1.60 37 0 10 0
29SEP27 580.00 C 0.00 0.00 0.00 24.26 -1.48 37 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 22.72 -1.18 37 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 21.17 -1.18 37 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 19.63 -1.16 37 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 18.09 -1.73 37 0 50 0
29SEP27 630.00 C 0.00 0.00 0.00 16.90 -1.36 37 0 16 0
29SEP27 640.00 C 0.00 0.00 0.00 15.78 -0.82 37 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 14.66 -0.81 37 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 13.54 -0.80 37 0 16 0
29SEP27 670.00 C 13.00 13.00 13.00 12.46 -0.76 37 1 72 -1
29SEP27 680.00 C 0.00 0.00 0.00 11.68 -0.55 37 0 21 0
29SEP27 690.00 C 0.00 0.00 0.00 10.89 -0.55 37 0 4 0
29SEP27 700.00 C 0.00 0.00 0.00 10.11 -0.54 37 0 16 0
29SEP27 710.00 C 0.00 0.00 0.00 9.32 -0.54 37 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 8.55 -0.51 37 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 8.02 -0.35 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 7.49 -0.35 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 6.96 -0.34 37 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 6.43 -0.33 37 0 3 0
29SEP27 770.00 C 0.00 0.00 0.00 5.89 -0.33 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 5.47 -0.22 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 5.13 -0.20 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 4.78 -0.20 37 0 10 0
29SEP27 810.00 C 0.00 0.00 0.00 4.43 -0.20 37 0 46 0
29SEP27 820.00 C 0.00 0.00 0.00 4.08 -0.20 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 3.73 -0.20 37 0 30 0
29SEP27 840.00 C 0.00 0.00 0.00 3.48 -0.12 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 3.26 -0.12 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 3.04 -0.12 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 2.82 -0.11 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 2.60 -0.11 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 2.38 -0.11 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 2.20 -0.07 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 2.07 -0.06 37 0 0 0
29SEP27 920.00 C 2.50 2.50 2.50 1.93 -0.06 37 2 12 +2
TOTAL CALL 8,907 94,189 +1,534
16OCT26 350.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 355.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 360.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 405.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 420.00 P 0.02 0.02 0.02 0.00 -0.03 0 10 20 0
16OCT26 425.00 P 0.46 0.46 0.10 0.00 -0.09 0 240 105 +54
16OCT26 430.00 P 1.31 1.41 0.28 0.00 -0.27 0 189 112 +12
16OCT26 435.00 P 0.86 3.10 0.25 0.00 -0.72 0 191 188 +69
16OCT26 440.00 P 5.69 5.69 1.10 0.00 -1.63 0 415 231 -42
16OCT26 445.00 P 5.68 5.68 3.80 4.20 +1.02 0 32 0 -91
16OCT26 450.00 P 10.00 12.00 8.00 9.20 +3.65 0 322 0 -145
16OCT26 455.00 P 8.61 15.80 8.61 14.20 +5.59 0 30 0 -93
16OCT26 460.00 P 18.00 21.61 18.00 19.20 +7.10 0 12 0 -179
16OCT26 465.00 P 0.00 0.00 0.00 24.20 +7.34 0 0 0 -289
16OCT26 470.00 P 33.00 33.00 32.00 29.20 +7.64 0 11 0 -278
16OCT26 475.00 P 36.50 36.50 36.00 34.20 +7.76 0 12 0 -138
16OCT26 480.00 P 40.50 40.50 38.50 39.20 +7.79 0 9 0 -362
16OCT26 485.00 P 45.80 45.80 45.80 44.20 +7.80 0 3 0 -120
16OCT26 490.00 P 47.30 52.00 47.30 49.20 +7.80 0 13 0 -104
16OCT26 495.00 P 0.00 0.00 0.00 54.20 +7.80 0 0 0 -58
16OCT26 500.00 P 0.00 0.00 0.00 59.20 +7.80 0 0 0 -503
16OCT26 505.00 P 0.00 0.00 0.00 64.20 +7.80 0 0 0 -132
16OCT26 510.00 P 0.00 0.00 0.00 69.20 +7.80 0 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 74.20 +7.80 0 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 79.20 +7.80 0 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 84.20 +7.80 0 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 89.20 +7.80 0 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 94.20 +7.80 0 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 99.20 +7.80 0 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 104.20 +7.80 0 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 109.20 +7.80 0 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 114.20 +7.80 0 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 119.20 +7.80 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 124.20 +7.80 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 129.20 +7.80 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 134.20 +7.80 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 139.20 +7.80 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 144.20 +7.80 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 149.20 +7.80 0 0 0 0
16OCT26 595.00 P 0.00 0.00 0.00 154.20 +7.80 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
23OCT26 355.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
23OCT26 360.00 P 0.00 0.00 0.00 0.05 - 57 0 0 -
23OCT26 365.00 P 0.00 0.00 0.00 0.09 +0.06 57 0 10 0
23OCT26 370.00 P 0.35 0.61 0.35 0.15 +0.10 57 11 11 +11
23OCT26 375.00 P 0.00 0.00 0.00 0.24 +0.15 57 0 0 0
23OCT26 380.00 P 0.78 0.91 0.78 0.38 +0.24 57 515 530 +515
23OCT26 385.00 P 1.18 1.45 1.18 0.59 +0.35 57 579 1,090 +575
23OCT26 390.00 P 1.46 1.78 1.30 0.87 +0.49 57 675 991 +675
23OCT26 395.00 P 1.96 2.00 1.94 1.25 +0.66 57 502 602 +502
23OCT26 400.00 P 2.13 2.96 2.10 1.77 +0.88 57 1,777 1,806 +1,515
23OCT26 405.00 P 2.94 3.22 2.90 2.47 +1.18 57 622 910 +495
23OCT26 410.00 P 3.86 4.45 3.60 3.35 +1.54 57 1,922 1,903 +1,701
23OCT26 415.00 P 4.91 4.91 4.18 4.42 +1.88 57 20 77 +16
23OCT26 420.00 P 5.68 6.45 5.27 5.71 +2.24 57 52 77 +39
23OCT26 425.00 P 6.96 7.60 6.81 7.34 +2.72 58 5 35 +4
23OCT26 430.00 P 10.27 10.27 8.53 9.10 +3.11 57 27 52 +13
23OCT26 435.00 P 9.51 12.62 9.51 11.33 +3.70 58 108 104 +62
23OCT26 440.00 P 11.65 15.27 11.65 13.54 +4.05 57 505 613 -70
23OCT26 445.00 P 17.39 18.24 15.03 16.50 +4.84 58 75 76 +43
23OCT26 450.00 P 20.67 20.67 18.20 19.40 +5.28 58 28 63 +15
23OCT26 455.00 P 24.24 24.91 23.19 22.71 +5.81 59 60 47 +16
23OCT26 460.00 P 25.56 26.00 24.31 25.67 +5.92 57 45 27 -11
23OCT26 465.00 P 0.00 0.00 0.00 29.37 +6.12 57 0 43 0
23OCT26 470.00 P 0.00 0.00 0.00 33.24 +6.43 57 0 61 0
23OCT26 475.00 P 0.00 0.00 0.00 37.36 +6.71 57 0 20 0
23OCT26 480.00 P 0.00 0.00 0.00 41.63 +6.94 57 0 82 0
23OCT26 485.00 P 0.00 0.00 0.00 46.00 +7.11 57 0 74 0
23OCT26 490.00 P 49.90 49.90 49.90 50.55 +7.30 57 10 66 +10
23OCT26 495.00 P 0.00 0.00 0.00 55.18 +7.42 57 0 41 0
23OCT26 500.00 P 0.00 0.00 0.00 59.88 +7.52 57 0 11 0
23OCT26 505.00 P 0.00 0.00 0.00 64.68 +7.62 57 0 15 0
23OCT26 510.00 P 0.00 0.00 0.00 69.51 +7.66 57 0 22 0
23OCT26 515.00 P 0.00 0.00 0.00 74.39 +7.71 57 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 79.31 +7.74 56 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 84.26 +7.77 57 0 0 0
23OCT26 530.00 P 0.00 0.00 0.00 89.22 +7.78 56 0 0 0
23OCT26 535.00 P 0.00 0.00 0.00 94.21 +7.80 58 0 0 0
23OCT26 540.00 P 0.00 0.00 0.00 99.20 +7.80 0 0 0 0
23OCT26 545.00 P 0.00 0.00 0.00 104.20 +7.80 0 0 0 0
23OCT26 550.00 P 0.00 0.00 0.00 109.20 +7.80 0 0 0 0
23OCT26 555.00 P 0.00 0.00 0.00 114.20 +7.80 0 0 0 0
23OCT26 560.00 P 0.00 0.00 0.00 119.20 +7.80 0 0 0 0
23OCT26 565.00 P 0.00 0.00 0.00 124.20 +7.80 0 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 129.20 +7.80 0 0 0 0
23OCT26 575.00 P 0.00 0.00 0.00 134.20 +7.80 0 0 0 0
23OCT26 580.00 P 0.00 0.00 0.00 139.20 +7.80 0 0 0 0
23OCT26 585.00 P 0.00 0.00 0.00 144.20 +7.80 0 0 0 0
23OCT26 590.00 P 0.00 0.00 0.00 149.20 +7.80 0 0 0 0
23OCT26 595.00 P 0.00 0.00 0.00 154.20 +7.80 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
29OCT26 230.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
29OCT26 340.00 P 0.53 0.53 0.53 0.03 +0.02 50 1 140 +1
29OCT26 350.00 P 0.55 0.71 0.55 0.07 +0.04 49 41 113 +41
29OCT26 360.00 P 0.69 0.96 0.69 0.16 +0.08 48 144 290 +88
29OCT26 370.00 P 0.00 0.00 0.00 0.38 +0.17 48 0 313 0
29OCT26 380.00 P 1.28 1.73 1.28 0.80 +0.33 48 19 298 +13
29OCT26 390.00 P 2.17 2.60 2.17 1.57 +0.61 48 74 217 +3
29OCT26 400.00 P 3.84 4.20 3.25 2.82 +0.98 48 1,391 1,442 +633
29OCT26 410.00 P 5.40 6.10 4.89 4.70 +1.51 48 932 1,683 +473
29OCT26 420.00 P 6.00 9.00 6.00 7.48 +2.15 49 783 1,453 +92
29OCT26 430.00 P 12.04 12.50 10.37 11.16 +2.88 49 269 811 +78
29OCT26 440.00 P 17.00 17.00 14.21 15.70 +3.68 49 159 699 +70
29OCT26 450.00 P 21.59 24.78 21.59 21.54 +4.79 50 9 640 +3
29OCT26 460.00 P 29.40 29.40 29.40 27.43 +5.43 48 9 635 0
29OCT26 470.00 P 49.35 49.35 44.10 34.76 +4.86 48 20 1,764 -20
29OCT26 480.00 P 47.00 47.00 45.00 42.80 +6.31 48 12 2,579 -4
29OCT26 490.00 P 52.50 52.50 52.50 51.40 +5.75 48 3 2,113 0
29OCT26 500.00 P 65.26 65.26 60.00 60.46 +7.69 48 2 1,520 -1
29OCT26 510.00 P 0.00 0.00 0.00 69.86 +5.67 48 0 1,294 0
29OCT26 520.00 P 80.93 81.50 80.93 80.48 +6.35 59 77 292 +73
29OCT26 530.00 P 0.00 0.00 0.00 90.40 +6.30 63 0 956 0
29OCT26 540.00 P 0.00 0.00 0.00 99.71 +6.81 60 0 599 0
29OCT26 550.00 P 0.00 0.00 0.00 110.26 +5.81 71 0 758 0
29OCT26 560.00 P 124.39 124.39 124.39 120.14 +5.40 74 1 426 0
29OCT26 570.00 P 0.00 0.00 0.00 130.55 +8.48 83 20 255 0
29OCT26 580.00 P 0.00 0.00 0.00 140.53 +7.69 88 0 439 0
29OCT26 590.00 P 0.00 0.00 0.00 150.52 +7.70 92 0 400 0
29OCT26 600.00 P 0.00 0.00 0.00 160.53 +7.70 96 0 244 0
29OCT26 610.00 P 0.00 0.00 0.00 170.58 +8.76 100 0 192 0
29OCT26 620.00 P 0.00 0.00 0.00 180.55 +6.55 104 0 106 -17
29OCT26 630.00 P 0.00 0.00 0.00 190.54 +7.87 108 0 30 -40
29OCT26 640.00 P 0.00 0.00 0.00 200.47 +7.31 111 0 15 0
29OCT26 650.00 P 210.32 210.32 210.32 210.02 +7.05 108 3 156 -3
29OCT26 660.00 P 0.00 0.00 0.00 220.54 +7.09 119 0 49 0
29OCT26 670.00 P 0.00 0.00 0.00 230.25 +8.85 118 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 240.16 +8.76 120 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 250.56 +9.16 130 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 259.20 +7.80 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 269.20 +7.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 279.20 +7.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 289.20 +7.80 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 299.20 +7.80 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 309.20 +7.80 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 319.20 +7.80 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 329.20 +7.80 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 339.20 +7.80 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 349.20 +7.80 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 359.20 +7.80 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 369.20 +7.80 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 379.20 +7.80 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 389.20 +7.80 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 399.20 +7.80 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 409.20 +7.80 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 419.20 +7.80 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 429.20 +7.80 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 439.20 +7.80 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 449.20 +7.80 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 459.20 +7.80 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 469.20 +7.80 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 479.20 +7.80 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 489.20 +7.80 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 499.20 +7.80 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 509.20 +7.80 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 519.20 +7.80 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 230.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.15 +0.09 43 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.28 +0.16 43 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.51 +0.28 43 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.88 +0.45 43 0 8 0
27NOV26 350.00 P 2.22 2.75 2.22 1.48 +0.72 44 30 68 +28
27NOV26 360.00 P 3.08 3.49 3.06 2.30 +0.99 44 56 135 +47
27NOV26 370.00 P 4.03 4.19 3.82 3.44 +1.36 44 43 46 +43
27NOV26 380.00 P 5.32 5.57 4.96 4.95 +1.77 44 91 193 +31
27NOV26 390.00 P 6.92 7.80 6.92 6.99 +2.32 44 28 140 +20
27NOV26 400.00 P 9.57 10.15 8.72 9.56 +2.88 44 1,159 1,133 +651
27NOV26 410.00 P 12.40 12.45 12.20 12.70 +3.47 44 476 996 +408
27NOV26 420.00 P 16.00 16.01 15.10 16.42 +4.03 44 133 603 +74
27NOV26 430.00 P 16.93 20.50 16.93 20.68 +4.53 44 74 838 +5
27NOV26 440.00 P 25.36 26.09 22.85 25.10 +4.52 44 434 1,270 +300
27NOV26 450.00 P 25.63 31.29 25.63 30.21 +4.58 43 174 1,490 +33
27NOV26 460.00 P 38.00 38.00 33.04 36.53 +5.83 43 8 1,068 +6
27NOV26 470.00 P 0.00 0.00 0.00 41.79 +5.08 41 0 931 0
27NOV26 480.00 P 52.00 62.81 52.00 50.19 +5.40 43 51 899 -26
27NOV26 490.00 P 0.00 0.00 0.00 57.82 +7.08 43 0 1,269 0
27NOV26 500.00 P 66.00 66.00 66.00 63.82 +3.58 39 3 2,821 +3
27NOV26 510.00 P 0.00 0.00 0.00 76.02 +7.31 48 0 898 0
27NOV26 520.00 P 0.00 0.00 0.00 84.82 +7.32 49 0 487 0
27NOV26 530.00 P 0.00 0.00 0.00 93.76 +8.60 49 20 3,634 +20
27NOV26 540.00 P 105.00 105.00 105.00 103.01 +8.65 51 2 99 -2
27NOV26 550.00 P 0.00 0.00 0.00 112.85 +7.22 53 0 428 0
27NOV26 560.00 P 0.00 0.00 0.00 123.49 +8.07 58 2 368 -2
27NOV26 570.00 P 0.00 0.00 0.00 131.84 +9.77 55 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 140.75 +7.91 53 0 193 0
27NOV26 590.00 P 151.00 151.00 151.00 150.82 +8.00 56 1 772 -1
27NOV26 600.00 P 0.00 0.00 0.00 160.54 +7.71 57 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 170.58 +8.76 60 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 180.55 +6.48 62 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 190.54 +7.87 64 0 738 0
27NOV26 640.00 P 0.00 0.00 0.00 200.54 +7.38 66 0 138 0
27NOV26 650.00 P 0.00 0.00 0.00 210.54 +6.12 69 0 70 0
27NOV26 660.00 P 0.00 0.00 0.00 220.54 +6.12 71 0 114 0
27NOV26 670.00 P 0.00 0.00 0.00 230.54 +6.13 73 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 240.16 +8.76 72 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 250.56 +9.16 77 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 259.20 +7.80 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 269.20 +7.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 279.20 +7.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 289.20 +7.80 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 299.20 +7.80 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 309.20 +7.80 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 319.20 +7.80 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 329.20 +7.80 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 339.20 +7.80 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 349.20 +7.80 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 359.20 +7.80 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 369.20 +7.80 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 379.20 +7.80 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 389.20 +7.80 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 399.20 +7.80 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 409.20 +7.80 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 419.20 +7.80 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 429.20 +7.80 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 439.20 +7.80 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 449.20 +7.80 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 459.20 +7.80 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 469.20 +7.80 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 479.20 +7.80 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 489.20 +7.80 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 499.20 +7.80 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 509.20 +7.80 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 519.20 +7.80 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.09 +0.05 39 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.12 +0.06 39 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.17 +0.08 39 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.23 +0.11 39 0 0 0
30DEC26 300.00 P 1.50 1.50 1.50 0.30 +0.13 39 5 60 -5
30DEC26 310.00 P 0.00 0.00 0.00 0.51 +0.20 39 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.83 +0.31 39 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 1.32 +0.48 39 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 2.00 +0.67 39 0 0 0
30DEC26 350.00 P 4.32 4.32 4.32 2.94 +0.92 39 50 91 +50
30DEC26 360.00 P 5.02 5.55 4.80 4.15 +1.18 39 235 281 +187
30DEC26 370.00 P 6.39 7.21 6.39 5.83 +1.49 39 111 169 +94
30DEC26 380.00 P 8.43 8.43 8.15 7.87 +1.93 39 38 757 0
30DEC26 390.00 P 11.10 11.10 11.03 10.38 +2.41 39 16 519 +1
30DEC26 400.00 P 14.00 14.41 13.40 13.30 +2.77 39 169 2,314 -2
30DEC26 410.00 P 17.47 17.47 17.47 16.67 +3.13 39 10 230 +10
30DEC26 420.00 P 21.26 21.26 19.86 20.77 +3.78 39 331 507 +46
30DEC26 430.00 P 25.84 25.84 24.50 25.29 +4.19 40 54 893 -24
30DEC26 440.00 P 29.30 30.81 28.88 30.25 +4.49 40 892 1,238 +271
30DEC26 450.00 P 34.22 34.22 33.93 35.96 +5.25 40 30 1,232 0
30DEC26 460.00 P 41.02 41.02 41.00 40.80 +4.22 39 23 1,214 +3
30DEC26 470.00 P 49.00 49.00 49.00 47.19 +5.61 39 2 1,001 -2
30DEC26 480.00 P 0.00 0.00 0.00 54.09 +6.12 39 0 742 0
30DEC26 490.00 P 63.00 63.00 63.00 61.24 +4.54 39 3 1,105 0
30DEC26 500.00 P 0.00 0.00 0.00 71.06 +7.14 42 0 700 0
30DEC26 510.00 P 75.00 75.00 75.00 79.23 +6.98 42 4 2,605 0
30DEC26 520.00 P 85.00 87.08 85.00 84.82 +4.21 38 16 592 +16
30DEC26 530.00 P 0.00 0.00 0.00 96.65 +9.10 44 0 764 0
30DEC26 540.00 P 0.00 0.00 0.00 105.75 +8.82 45 0 1,288 0
30DEC26 550.00 P 0.00 0.00 0.00 115.07 +9.44 46 0 452 0
30DEC26 560.00 P 0.00 0.00 0.00 124.58 +9.16 48 0 4,900 0
30DEC26 570.00 P 133.00 133.00 133.00 133.66 +8.27 48 2 434 0
30DEC26 580.00 P 0.00 0.00 0.00 143.65 +10.11 50 0 5,826 0
30DEC26 590.00 P 0.00 0.00 0.00 151.24 +8.38 46 0 414 0
30DEC26 600.00 P 0.00 0.00 0.00 161.01 +5.80 47 0 5,078 0
30DEC26 610.00 P 0.00 0.00 0.00 170.80 +5.76 48 0 120 0
30DEC26 620.00 P 182.00 182.00 182.00 181.41 +7.34 52 2 761 0
30DEC26 630.00 P 0.00 0.00 0.00 190.54 +7.87 51 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 200.54 +7.38 52 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 210.54 +6.12 54 0 1,093 0
30DEC26 660.00 P 0.00 0.00 0.00 220.54 +6.12 56 0 295 0
30DEC26 670.00 P 0.00 0.00 0.00 230.54 +6.13 58 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 240.16 +8.76 57 0 60 0
30DEC26 690.00 P 0.00 0.00 0.00 250.56 +9.16 61 0 40 0
30DEC26 700.00 P 0.00 0.00 0.00 259.20 +7.80 0 0 23 -60
30DEC26 710.00 P 0.00 0.00 0.00 269.20 +7.80 0 0 2 0
30DEC26 720.00 P 0.00 0.00 0.00 279.20 +7.80 0 0 63 0
30DEC26 730.00 P 0.00 0.00 0.00 289.20 +7.80 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 299.20 +7.80 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 309.20 +7.80 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 319.20 +7.80 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 329.20 +7.80 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 339.20 +7.80 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 349.20 +7.80 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 359.20 +7.80 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 369.20 +7.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 379.20 +7.80 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 389.20 +7.80 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 399.20 +7.80 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 409.20 +7.80 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 419.20 +7.80 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 429.20 +7.80 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 439.20 +7.80 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 449.20 +7.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 459.20 +7.80 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 469.20 +7.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 479.20 +7.80 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 489.20 +7.80 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 499.20 +7.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 509.20 +7.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 519.20 +7.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 529.20 +7.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 539.20 +7.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 549.20 +7.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 559.20 +7.80 0 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 70 0
28JAN27 245.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 30 0
28JAN27 250.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.13 +0.05 38 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.18 +0.07 38 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.24 +0.10 38 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.30 +0.11 38 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 0.40 +0.15 38 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.50 +0.18 38 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.64 +0.22 38 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.80 +0.28 38 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 1.23 +0.39 38 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 1.81 +0.52 38 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 2.56 +0.67 38 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 3.62 +0.95 38 0 0 0
28JAN27 350.00 P 5.93 5.93 5.93 4.94 +1.21 38 1 2 +1
28JAN27 360.00 P 7.50 7.50 7.50 6.50 +1.41 38 1 45 0
28JAN27 370.00 P 9.00 9.00 9.00 8.75 +1.83 39 15 182 +15
28JAN27 380.00 P 11.00 11.68 11.00 11.20 +2.23 39 76 97 +75
28JAN27 390.00 P 13.79 13.79 13.39 13.94 +2.44 39 154 255 +49
28JAN27 400.00 P 16.75 17.75 16.36 17.32 +2.98 39 102 195 +100
28JAN27 410.00 P 20.04 21.35 19.70 21.04 +3.42 39 63 300 +48
28JAN27 420.00 P 25.46 25.46 25.46 25.21 +3.65 39 15 1,146 0
28JAN27 430.00 P 30.60 30.60 28.12 29.68 +4.04 39 14 1,030 -2
28JAN27 440.00 P 32.95 34.42 32.95 34.93 +5.09 39 61 514 +32
28JAN27 450.00 P 39.09 39.09 38.45 40.25 +5.33 39 19 212 +19
28JAN27 460.00 P 0.00 0.00 0.00 45.23 +4.70 38 0 152 0
28JAN27 470.00 P 52.83 52.83 52.83 51.64 +4.08 38 7 103 -7
28JAN27 480.00 P 56.64 56.64 56.64 58.19 +5.61 38 15 903 0
28JAN27 490.00 P 0.00 0.00 0.00 65.33 +5.04 38 0 125 0
28JAN27 500.00 P 0.00 0.00 0.00 72.59 +6.00 38 0 257 0
28JAN27 510.00 P 0.00 0.00 0.00 82.80 +8.37 41 0 100 0
28JAN27 520.00 P 0.00 0.00 0.00 90.90 +8.49 42 0 19 0
28JAN27 530.00 P 0.00 0.00 0.00 99.52 +8.93 42 0 19 0
28JAN27 540.00 P 0.00 0.00 0.00 108.20 +9.37 43 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 117.25 +9.24 44 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 126.41 +9.55 45 0 1 0
28JAN27 570.00 P 0.00 0.00 0.00 135.70 +9.82 46 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 144.93 +9.89 46 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 151.24 +6.91 40 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 161.01 +5.80 41 0 1 0
28JAN27 610.00 P 0.00 0.00 0.00 170.80 +5.76 43 0 2 0
28JAN27 620.00 P 0.00 0.00 0.00 181.41 +7.34 46 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 190.54 +7.87 45 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 200.54 +7.38 46 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 210.54 +6.12 48 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 220.54 +6.12 49 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 230.54 +6.13 51 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 240.16 +8.76 51 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 250.56 +9.16 54 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 259.20 +7.80 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 269.20 +7.80 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 279.20 +7.80 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 289.20 +7.80 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 299.20 +7.80 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 309.20 +7.80 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 319.20 +7.80 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 329.20 +7.80 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 339.20 +7.80 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 349.20 +7.80 0 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 0.09 - 37 0 0 -
30MAR27 235.00 P 0.75 0.79 0.75 0.12 +0.01 37 48 48 +48
30MAR27 240.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 45 0
30MAR27 250.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.54 +0.04 37 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 0.68 +0.08 37 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.84 +0.08 37 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 1.01 +0.08 37 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 1.24 +0.14 37 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 1.49 +0.13 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 1.75 +0.14 37 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 2.11 +0.23 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 2.86 +0.23 37 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 3.92 +0.36 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 5.14 +0.50 37 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 6.64 +0.54 37 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 8.48 +0.78 37 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 10.50 +0.79 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 13.45 +1.15 37 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 16.22 +1.57 37 0 128 0
30MAR27 390.00 P 19.14 19.14 19.14 19.62 +2.06 37 5 307 0
30MAR27 400.00 P 24.00 24.00 22.60 23.14 +2.84 37 50 1,753 -20
30MAR27 410.00 P 28.10 28.10 28.10 27.32 +3.22 37 1 135 +1
30MAR27 420.00 P 0.00 0.00 0.00 31.60 +3.52 37 0 902 0
30MAR27 430.00 P 0.00 0.00 0.00 36.60 +4.17 38 0 1,424 0
30MAR27 440.00 P 39.88 42.22 39.88 41.26 +3.98 37 282 2,330 +221
30MAR27 450.00 P 0.00 0.00 0.00 46.56 +4.10 37 0 7,235 0
30MAR27 460.00 P 0.00 0.00 0.00 50.70 +0.73 36 0 536 0
30MAR27 470.00 P 0.00 0.00 0.00 57.98 +2.10 37 0 244 0
30MAR27 480.00 P 0.00 0.00 0.00 63.51 +3.06 36 0 1,336 0
30MAR27 490.00 P 0.00 0.00 0.00 70.50 +4.14 36 0 123 0
30MAR27 500.00 P 0.00 0.00 0.00 77.81 +4.52 36 0 1,895 0
30MAR27 510.00 P 0.00 0.00 0.00 87.45 +6.93 38 0 85 0
30MAR27 520.00 P 96.00 96.00 96.00 96.01 +8.01 39 1 842 -1
30MAR27 530.00 P 0.00 0.00 0.00 103.05 +4.22 39 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 111.28 +4.35 39 0 1,875 0
30MAR27 550.00 P 117.85 117.85 117.85 119.78 +4.63 39 1 1,521 -1
30MAR27 560.00 P 0.00 0.00 0.00 128.31 +4.49 39 0 140 0
30MAR27 570.00 P 0.00 0.00 0.00 137.17 +7.38 40 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 146.13 +6.81 40 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 152.60 +5.12 37 0 383 0
30MAR27 600.00 P 165.45 165.45 165.45 164.27 +8.20 41 2 1,120 0
30MAR27 610.00 P 171.00 171.00 171.00 173.22 +4.86 41 1 391 -1
30MAR27 620.00 P 184.80 184.80 184.80 182.55 +7.57 41 1 711 -1
30MAR27 630.00 P 0.00 0.00 0.00 192.24 +9.24 42 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 201.84 +8.68 42 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 211.42 +7.00 43 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 221.01 +6.59 43 0 683 0
30MAR27 670.00 P 0.00 0.00 0.00 230.54 +6.13 43 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 240.16 +8.71 43 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 250.56 +9.16 45 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 259.20 +7.80 0 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 269.20 +7.80 0 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 279.20 +7.80 0 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 289.20 +7.80 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 299.20 +7.80 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 309.20 +7.80 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 319.20 +7.80 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 329.20 +7.80 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 339.20 +7.80 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 349.20 +7.80 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 359.20 +7.80 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 369.20 +7.80 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 379.20 +7.80 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 389.20 +7.80 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 399.20 +7.80 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 409.20 +7.80 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 419.20 +7.80 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 429.20 +7.80 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 439.20 +7.80 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 449.20 +7.80 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 459.20 +7.80 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 469.20 +7.80 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 479.20 +7.80 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 489.20 +7.80 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 499.20 +7.80 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 509.20 +7.80 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 519.20 +7.80 0 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 0.54 - 37 0 0 -
29JUN27 230.00 P 0.00 0.00 0.00 0.64 - 37 0 0 -
29JUN27 235.00 P 0.00 0.00 0.00 0.81 +0.15 37 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 0.98 +0.16 37 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 1.15 +0.16 37 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.40 +0.24 37 0 116 0
29JUN27 255.00 P 0.00 0.00 0.00 1.66 +0.25 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.92 +0.25 37 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 2.27 +0.34 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.66 +0.38 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 3.04 +0.30 37 0 210 0
29JUN27 280.00 P 0.00 0.00 0.00 3.49 +0.45 37 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 4.04 +0.57 37 0 60 0
29JUN27 290.00 P 0.00 0.00 0.00 4.60 +0.58 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 5.15 +0.58 37 0 1 0
29JUN27 300.00 P 7.36 7.45 7.36 5.87 +0.75 37 138 414 +138
29JUN27 310.00 P 0.00 0.00 0.00 7.39 +0.82 37 0 15 0
29JUN27 320.00 P 10.42 10.42 10.25 9.45 +1.35 37 47 111 0
29JUN27 330.00 P 0.00 0.00 0.00 11.56 +1.49 37 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 13.95 +1.83 37 0 176 0
29JUN27 350.00 P 16.45 16.45 16.45 16.68 +1.60 37 4 380 +4
29JUN27 360.00 P 19.84 19.84 19.61 19.40 +1.58 37 98 64 +64
29JUN27 370.00 P 22.50 22.50 22.50 23.07 +2.23 38 5 22 +5
29JUN27 380.00 P 0.00 0.00 0.00 25.53 +1.43 37 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 30.07 +2.50 37 0 204 0
29JUN27 400.00 P 34.80 35.50 34.80 34.97 +3.48 38 60 122 -3
29JUN27 410.00 P 36.50 36.50 36.50 38.15 +2.64 37 1 95 +1
29JUN27 420.00 P 43.00 43.00 43.00 42.79 +2.50 37 1 45 0
29JUN27 430.00 P 0.00 0.00 0.00 48.60 +2.19 37 0 209 0
29JUN27 440.00 P 54.48 54.48 54.48 55.45 +4.52 38 15 131 +15
29JUN27 450.00 P 0.00 0.00 0.00 59.90 +4.26 37 0 548 0
29JUN27 460.00 P 0.00 0.00 0.00 66.32 +5.25 38 0 15 0
29JUN27 470.00 P 71.29 71.29 71.29 72.63 +5.15 38 50 100 +50
29JUN27 480.00 P 0.00 0.00 0.00 79.29 +5.43 38 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 86.01 +4.65 38 0 91 0
29JUN27 500.00 P 91.19 91.19 91.19 93.04 +5.34 38 50 2,125 +50
29JUN27 510.00 P 0.00 0.00 0.00 100.32 +6.36 38 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 107.61 +6.50 38 0 19 0
29JUN27 530.00 P 112.50 112.50 112.50 115.43 +7.10 38 1 60 0
29JUN27 540.00 P 0.00 0.00 0.00 121.70 +4.33 37 0 26 0
29JUN27 550.00 P 0.00 0.00 0.00 129.51 +5.67 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 137.61 +5.96 37 2 161 +2
29JUN27 570.00 P 0.00 0.00 0.00 145.90 +6.13 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 154.21 +6.15 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 162.57 +6.20 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 171.29 +6.55 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 180.02 +6.57 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 188.78 +6.60 37 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 197.62 +6.68 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 208.98 +5.27 40 0 145 0
29JUN27 650.00 P 0.00 0.00 0.00 218.07 +7.06 40 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 224.86 +6.96 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 234.00 +7.01 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 243.33 +7.21 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 252.66 +7.22 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 262.00 +7.23 37 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 271.37 +7.25 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 280.87 +7.38 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 293.24 +10.26 42 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 300.01 +7.46 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 309.67 +7.52 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 319.41 +7.59 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 329.26 +7.68 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 339.20 +7.76 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 349.20 +7.80 0 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 359.20 +7.80 0 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 369.20 +7.80 0 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 379.20 +7.80 0 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 389.20 +7.80 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 399.20 +7.80 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 409.20 +7.80 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 419.20 +7.80 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 429.20 +7.80 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 439.20 +7.80 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 449.20 +7.80 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 459.20 +7.80 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 469.20 +7.80 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 479.20 +7.80 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 489.20 +7.80 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 499.20 +7.80 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 509.20 +7.80 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 519.20 +7.80 0 0 0 0
29SEP27 225.00 P 2.00 3.00 2.00 1.32 - 37 8 8 -
29SEP27 230.00 P 0.00 0.00 0.00 1.59 - 37 0 0 -
29SEP27 235.00 P 0.00 0.00 0.00 1.85 +0.35 37 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 2.12 +0.36 37 0 7 0
29SEP27 245.00 P 0.00 0.00 0.00 2.50 +0.47 37 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 2.89 +0.53 37 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 3.28 +0.53 37 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 3.73 +0.59 37 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 4.29 +0.76 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 4.85 +0.79 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 5.41 +0.79 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 6.05 +0.87 37 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 6.83 +1.09 37 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 7.60 +1.11 37 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 8.38 +0.90 37 0 157 0
29SEP27 300.00 P 0.00 0.00 0.00 9.48 +1.45 37 0 0 0
29SEP27 310.00 P 10.00 12.29 10.00 11.61 +1.85 37 106 107 +106
29SEP27 320.00 P 0.00 0.00 0.00 13.76 +1.94 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 15.94 +2.00 37 0 30 0
29SEP27 340.00 P 0.00 0.00 0.00 18.73 +2.12 37 0 102 0
29SEP27 350.00 P 19.30 19.30 19.30 21.50 +2.20 37 1 2 +1
29SEP27 360.00 P 0.00 0.00 0.00 24.99 +2.58 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 28.65 +2.09 37 0 8 0
29SEP27 380.00 P 0.00 0.00 0.00 32.50 +2.73 37 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 36.63 +3.05 37 0 0 0
29SEP27 400.00 P 41.00 41.00 41.00 41.05 +3.42 37 1 204 +1
29SEP27 410.00 P 0.00 0.00 0.00 45.76 +3.90 37 0 90 0
29SEP27 420.00 P 0.00 0.00 0.00 50.75 +4.18 37 0 40 0
29SEP27 430.00 P 0.00 0.00 0.00 56.00 +4.53 37 1 398 -1
29SEP27 440.00 P 0.00 0.00 0.00 61.50 +4.80 37 1 200 +1
29SEP27 450.00 P 0.00 0.00 0.00 68.31 +6.05 38 1 252 +1
29SEP27 460.00 P 0.00 0.00 0.00 72.70 +4.37 37 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 79.34 +5.02 37 0 359 0
29SEP27 480.00 P 0.00 0.00 0.00 85.74 +5.11 37 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 92.47 +5.74 37 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 99.32 +6.16 37 0 66 0
29SEP27 510.00 P 107.00 107.00 107.00 106.61 +4.71 37 6 100 +1
29SEP27 520.00 P 0.00 0.00 0.00 113.74 +6.51 37 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 121.68 +7.24 38 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 127.79 +2.79 37 2 200 -2
29SEP27 550.00 P 0.00 0.00 0.00 137.12 +7.82 38 2 262 +1
29SEP27 560.00 P 0.00 0.00 0.00 143.47 +6.35 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 151.37 +6.39 37 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 159.42 +1.95 37 0 3 0
29SEP27 590.00 P 0.00 0.00 0.00 167.78 +6.75 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 176.17 +6.79 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 184.59 +6.82 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 193.06 +6.86 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 201.81 +7.10 37 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 210.62 +6.91 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 219.46 +7.15 37 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 228.32 +7.18 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 237.26 +7.25 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 246.39 +7.37 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 255.54 +7.39 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 264.72 +7.41 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 273.91 +7.43 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 283.15 +7.47 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 293.24 +8.27 38 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 301.94 +7.58 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 311.37 +7.59 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 320.84 +7.61 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 330.35 +7.62 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 339.98 +7.70 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 349.68 +7.71 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 359.45 +7.74 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 369.28 +7.75 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 379.20 +7.80 0 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 389.20 +7.80 0 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 399.20 +7.80 0 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 409.20 +7.80 0 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 419.20 +7.80 0 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 429.20 +7.80 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 439.20 +7.80 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 449.20 +7.80 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 459.20 +7.80 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 469.20 +7.80 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 479.20 +7.80 0 0 0 0
TOTAL PUT 19,310 144,299 +8,444
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$ 3.350
29OCT26 2.40 C 0.00 0.00 0.00 0.96 +0.03 97 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 +0.02 87 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 +0.03 77 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 +0.02 67 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 +0.02 23 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 19 0 893 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 21 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 59 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.97 +0.03 59 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.87 +0.03 52 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 +0.01 19 0 5 0
27NOV26 3.50 C 0.05 0.05 0.05 0.04 +0.01 20 20 400 +20
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 20 0 537 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 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 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
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 0.97 +0.03 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.04 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 +0.01 19 0 210 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.01 20 0 58 0
30DEC26 3.40 C 0.10 0.10 0.10 0.11 +0.01 20 110 150 +109
30DEC26 3.50 C 0.06 0.06 0.06 0.07 +0.01 19 20 2,966 +20
30DEC26 3.60 C 0.03 0.03 0.03 0.04 0.00 19 200 562 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 +0.01 21 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 +0.01 22 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 26 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 31 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 50 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 0.97 +0.02 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.48 +0.02 15 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.24 +0.01 18 0 165 0
28JAN27 3.30 C 0.00 0.00 0.00 0.18 +0.01 19 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.12 0.00 18 0 15 0
28JAN27 3.50 C 0.00 0.00 0.00 0.08 0.00 17 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 +0.01 19 0 139 0
28JAN27 3.70 C 0.05 0.05 0.05 0.04 0.00 19 10 10 +10
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 +0.04 18 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 +0.03 14 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.03 18 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.01 18 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 +0.01 18 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 0.00 18 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.02 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 20 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 20 0 600 0
30MAR27 4.00 C 0.03 0.03 0.03 0.03 0.00 20 100 156 +100
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 30 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.08 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 +0.04 18 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 +0.04 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.04 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 +0.01 20 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 +0.01 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 +0.01 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 0.00 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 0.00 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 0.00 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 +0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 +0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 +0.01 22 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 +0.01 22 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 2,000 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.08 33 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.05 23 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.83 +0.05 24 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.74 +0.05 23 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.29 +0.01 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 50 0
TOTAL CALL 460 47,880 +259
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1,201 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 20 0 326 0
29OCT26 3.40 P 0.06 0.06 0.06 0.08 -0.01 21 71 674 +71
29OCT26 3.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 433 0
29OCT26 3.60 P 0.00 0.00 0.00 0.25 -0.03 0 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.35 -0.03 0 0 425 0
29OCT26 3.80 P 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 3.30 P 0.06 0.06 0.06 0.07 -0.01 21 60 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 -0.01 21 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 -0.03 19 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 -0.03 0 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.45 -0.03 0 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 -0.04 0 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.65 -0.04 0 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 -0.04 0 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 21 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 21 0 25 0
30DEC26 3.40 P 0.14 0.14 0.14 0.14 -0.02 20 600 1,712 +600
30DEC26 3.50 P 0.21 0.21 0.21 0.21 -0.02 21 60 1,888 +60
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.02 20 0 1,904 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.02 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 -0.02 26 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 -0.03 26 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 -0.02 33 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 -0.03 33 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 -0.04 36 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.03 38 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 -0.03 41 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 -0.03 44 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 -0.03 46 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 -0.03 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 -0.03 51 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 -0.03 53 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 -0.03 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 -0.03 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 -0.03 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 -0.03 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 -0.02 75 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 -0.02 79 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 -0.02 83 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 -0.02 87 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 -0.02 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 60 0
28JAN27 3.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 13 0
28JAN27 3.30 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.16 -0.01 20 0 390 0
28JAN27 3.50 P 0.22 0.22 0.22 0.22 -0.02 20 45 225 +45
28JAN27 3.60 P 0.00 0.00 0.00 0.29 -0.02 20 0 30 0
28JAN27 3.70 P 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.86 -0.04 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.96 -0.03 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 -0.01 20 0 340 0
30MAR27 3.30 P 0.13 0.13 0.13 0.13 -0.02 19 5 215 +5
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.01 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.02 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.02 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.02 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.02 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 -0.02 22 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 -0.02 25 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 -0.02 27 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.04 27 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 -0.03 32 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 -0.04 31 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.04 33 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 -0.04 35 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 -0.04 36 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 -0.04 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 -0.04 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 -0.04 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.91 -0.04 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.16 -0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 -0.04 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 -0.04 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 -0.04 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 -0.04 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 -0.04 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 -0.03 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.90 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 -0.01 21 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 -0.01 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 -0.01 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.02 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.02 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.02 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 -0.01 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 -0.02 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 -0.02 25 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 -0.04 23 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 -0.03 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 -0.05 29 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 -0.05 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 -0.05 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 -0.05 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.66 -0.04 36 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 -0.04 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.16 -0.04 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 -0.01 18 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 0.00 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 0.00 18 0 13 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 -0.01 18 0 28 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 -0.01 17 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.01 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 -0.01 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 -0.02 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 -0.02 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 -0.02 15 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 -0.01 14 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.96 -0.02 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
TOTAL PUT 841 27,109 +781
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$ 10.370
29OCT26 7.50 C 0.00 0.00 0.00 2.88 +0.02 65 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.63 +0.02 57 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.38 +0.02 50 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.13 +0.02 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.88 +0.02 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.14 +0.01 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.91 +0.01 35 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.69 0.00 34 0 15 0
29OCT26 10.00 C 0.58 0.58 0.58 0.50 +0.01 34 8 23 0
29OCT26 10.50 C 0.00 0.00 0.00 0.22 0.00 35 0 187 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 1,626 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 337 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.65 +0.01 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.40 0.00 25 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.16 +0.01 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.92 +0.02 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.68 +0.01 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.46 +0.01 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.05 +0.01 34 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.86 +0.02 33 0 46 0
27NOV26 10.00 C 0.00 0.00 0.00 0.70 +0.01 34 0 320 0
27NOV26 10.50 C 0.46 0.46 0.46 0.44 0.00 34 163 672 +163
27NOV26 11.00 C 0.29 0.29 0.26 0.26 -0.01 34 120 1,129 +69
27NOV26 11.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 213 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 66 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 35 0 103 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 22 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 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 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.93 +0.03 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.68 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.45 +0.03 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.21 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.97 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 +0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 +0.04 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.17 +0.01 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 +0.01 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 +0.01 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.01 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.01 33 0 152 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.01 33 0 234 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 33 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 34 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 2.73 +0.04 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.49 +0.03 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.28 +0.04 35 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.04 +0.03 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.83 +0.01 32 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.64 +0.01 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.44 0.00 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.28 +0.01 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 45 0
28JAN27 11.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 105 0
28JAN27 12.00 C 0.30 0.30 0.30 0.24 -0.02 32 100 100 +100
28JAN27 12.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 15.50 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 3.07 +0.05 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.87 +0.08 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.59 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 0.00 32 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.18 +0.06 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 +0.05 32 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 +0.04 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 +0.05 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 +0.04 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.17 -0.02 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.92 0.00 32 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.07 32 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 0.00 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.01 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 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 3.19 +0.04 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.99 +0.05 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.77 +0.03 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.58 +0.01 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.39 +0.08 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.20 +0.08 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 +0.08 33 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.88 +0.08 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.72 +0.06 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.58 +0.01 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.44 +0.05 33 0 406 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 0.00 33 0 810 0
29JUN27 11.00 C 0.00 0.00 0.00 0.96 0.00 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 -0.01 32 0 115 0
29JUN27 12.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 +0.01 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 -0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 3.05 +0.04 37 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 2.85 +0.02 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.65 +0.07 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.49 +0.08 36 0 1 0
29SEP27 8.75 C 0.00 0.00 0.00 2.30 +0.07 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.15 +0.08 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.99 +0.07 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.86 +0.02 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.70 0.00 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.59 +0.02 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.37 +0.03 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.15 +0.01 35 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 0.98 +0.02 35 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.83 +0.02 35 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.70 +0.02 35 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.59 +0.02 35 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.41 +0.02 34 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 5 0
TOTAL CALL 391 9,062 +332
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 4,196 0
29OCT26 9.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 277 0
29OCT26 10.00 P 0.12 0.13 0.11 0.12 -0.02 35 141 673 -110
29OCT26 10.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 355 0
29OCT26 11.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 434 0
29OCT26 11.50 P 0.00 0.00 0.00 1.14 -0.02 34 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.63 -0.02 0 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.63 -0.02 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.13 -0.02 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.63 -0.02 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.13 -0.02 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 0.01 -0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 86 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 59 0
27NOV26 9.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 276 0
27NOV26 9.50 P 0.14 0.14 0.14 0.14 -0.01 34 1 76 0
27NOV26 9.75 P 0.00 0.00 0.00 0.20 -0.02 33 0 6 0
27NOV26 10.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 191 0
27NOV26 10.50 P 0.00 0.00 0.00 0.53 -0.03 33 0 241 0
27NOV26 11.00 P 0.00 0.00 0.00 0.85 -0.03 34 0 4,253 -800
27NOV26 11.50 P 0.00 0.00 0.00 1.27 +0.01 37 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.70 +0.01 38 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.17 0.00 40 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.63 -0.03 0 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.13 -0.02 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.13 -0.02 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.63 -0.03 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.13 -0.02 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 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 33 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 160 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 32 0 75 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 95 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.02 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.04 32 0 954 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 -0.03 32 0 312 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 -0.02 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 0.00 34 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 +0.01 35 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 -0.05 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.02 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.15 -0.02 38 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 -0.04 40 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 -0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.14 -0.02 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.13 -0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.63 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.13 -0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.63 -0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.14 -0.02 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.63 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.13 -0.05 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.41 0.00 33 0 39 0
28JAN27 10.00 P 0.52 0.52 0.52 0.51 -0.01 33 20 60 +20
28JAN27 10.50 P 0.00 0.00 0.00 0.73 -0.04 31 0 43 0
28JAN27 11.00 P 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.42 -0.05 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.83 -0.04 35 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.25 -0.04 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.70 -0.06 36 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.17 -0.04 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.65 -0.04 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.65 -0.03 44 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.14 -0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.02 32 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 -0.02 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.01 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 -0.02 32 0 56 0
30MAR27 10.00 P 0.64 0.64 0.64 0.65 -0.04 32 8 139 +8
30MAR27 10.50 P 0.00 0.00 0.00 0.89 -0.07 31 0 84 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 -0.06 32 0 113 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 -0.06 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.94 -0.07 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.35 -0.07 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 -0.06 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.19 -0.03 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.68 -0.01 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.14 -0.02 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.65 -0.03 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.14 -0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.13 -0.03 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.63 -0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.13 -0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.63 -0.05 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.14 -0.02 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.63 -0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.13 -0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 -0.03 32 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.03 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 -0.03 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.54 -0.04 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.62 -0.06 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.73 -0.05 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.83 -0.08 32 0 400 0
29JUN27 10.50 P 0.00 0.00 0.00 1.08 -0.05 32 0 1,090 0
29JUN27 11.00 P 0.00 0.00 0.00 1.41 -0.06 33 0 500 0
29JUN27 11.50 P 0.00 0.00 0.00 1.75 -0.05 34 0 100 0
29JUN27 12.00 P 0.00 0.00 0.00 2.12 -0.04 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.50 -0.05 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.90 -0.06 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.26 -0.14 32 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.76 +0.02 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.22 +0.02 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.69 +0.01 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.17 -0.02 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.15 -0.01 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.65 -0.03 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.14 -0.04 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.64 -0.04 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.31 -0.01 34 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.44 0.00 34 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.52 -0.01 33 0 5 0
29SEP27 8.75 P 0.00 0.00 0.00 0.60 +0.01 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.70 +0.01 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.90 0.00 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.02 0.00 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.14 -0.01 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.41 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.71 -0.01 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.04 +0.01 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.38 -0.05 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.76 -0.05 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.14 -0.06 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.54 -0.07 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.96 -0.07 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.38 -0.07 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.81 -0.08 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.26 -0.07 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.70 -0.01 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.17 -0.02 31 0 0 0
TOTAL PUT 170 17,277 -882
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 0.00 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 0.00 35 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 169 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 0.00 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 0.15 +0.01 43 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 29 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 34 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 59 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 72 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.30 +0.01 59 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 0.00 40 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 0.05 -0.01 32 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.02 0.00 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 58 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 89 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 94 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.40 +0.01 68 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.35 +0.01 57 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.20 0.00 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 0.00 32 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.07 +0.01 37 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 0.03 -0.01 34 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.01 -0.01 32 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 49 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.50 +0.01 68 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 +0.01 39 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.09 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 0.05 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 +0.01 39 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 +0.01 58 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 +0.01 41 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 0.00 37 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 0.00 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 +0.01 39 0 50 0
29JUN27 1.00 C 0.00 0.00 0.00 0.08 0.00 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 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 0.50 +0.01 45 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 +0.01 58 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 43 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 0.25 +0.01 44 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 0.16 +0.01 42 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 +0.01 43 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 +0.01 43 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 0.09 +0.01 43 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 2,315 0
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 46 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 0.00 65 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 32 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 +0.01 38 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 38 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 121 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 92 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 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 57 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 36 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
30DEC26 0.90 P 0.05 0.05 0.05 0.06 0.00 35 10 18 +10
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 37 0 5 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.01 0 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 -0.01 0 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 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 36 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 72 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 54 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 0.06 -0.01 35 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 -0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 -0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 -0.01 36 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 -0.01 0 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 -0.01 0 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 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 0.14 -0.01 38 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.01 39 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 0.29 -0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 43 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 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 0.12 +0.01 40 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 +0.01 39 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 0.48 -0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
TOTAL PUT 10 534 +10
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$ 3.320
29OCT26 1.85 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.23 +0.04 129 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.13 +0.04 117 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.03 +0.04 106 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 +0.04 85 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 +0.04 75 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 +0.04 65 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 +0.04 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 +0.04 45 0 60 0
29OCT26 3.00 C 0.34 0.34 0.34 0.34 +0.04 46 1 187 0
29OCT26 3.10 C 0.21 0.21 0.21 0.24 +0.04 35 2 181 -2
29OCT26 3.20 C 0.00 0.00 0.00 0.16 +0.03 34 0 64 0
29OCT26 3.30 C 0.10 0.10 0.08 0.09 +0.02 31 6 45 +3
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.01 32 0 39 0
29OCT26 3.50 C 0.02 0.02 0.02 0.02 0.00 30 15 15 +15
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.38 +0.04 70 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.34 +0.05 86 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.24 +0.05 79 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.14 +0.05 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.04 +0.05 64 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.94 +0.05 58 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.83 +0.04 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.75 +0.05 53 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.65 +0.05 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 +0.05 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 +0.04 33 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.04 31 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.28 +0.03 30 0 119 0
27NOV26 3.20 C 0.23 0.23 0.23 0.21 +0.03 30 6 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 +0.03 29 0 19 0
27NOV26 3.40 C 0.11 0.11 0.10 0.10 +0.01 28 9 14 +9
27NOV26 3.50 C 0.07 0.07 0.07 0.07 +0.01 29 2 9 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.50 +0.05 78 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.45 +0.05 75 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.40 +0.05 72 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.35 +0.05 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.25 +0.05 62 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 +0.04 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 +0.04 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 +0.04 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.05 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.05 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 +0.03 31 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.04 32 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.03 30 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.01 27 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 28 0 115 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 27 0 68 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 5 0
30DEC26 3.60 C 0.08 0.08 0.08 0.08 +0.01 28 2 9 +2
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 29 0 9 0
30DEC26 3.80 C 0.04 0.04 0.04 0.04 0.00 28 15 33 +15
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.26 +0.05 56 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.16 +0.05 51 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.06 +0.04 46 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.86 +0.04 36 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.68 +0.05 35 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
28JAN27 3.70 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28JAN27 3.80 C 0.06 0.06 0.06 0.06 +0.01 28 2 3 +2
28JAN27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.51 +0.05 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.46 +0.04 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.41 +0.04 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.37 +0.04 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.26 +0.04 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.16 +0.03 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 +0.04 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.05 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.05 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.05 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
30MAR27 3.00 C 0.43 0.43 0.43 0.46 +0.04 27 1 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.04 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 +0.02 27 0 620 0
30MAR27 3.30 C 0.27 0.27 0.27 0.28 +0.04 27 1 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 +0.03 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.03 27 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.02 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.01 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.01 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.53 +0.04 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.48 +0.04 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.43 +0.04 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.38 +0.04 44 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.29 +0.04 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.19 +0.04 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.10 +0.06 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.01 +0.06 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 +0.04 29 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.04 30 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.03 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.05 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 +0.03 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 +0.03 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 +0.04 28 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.03 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.02 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 +0.02 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 +0.02 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 +0.01 27 0 32 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
29SEP27 2.00 C 0.00 0.00 0.00 1.39 +0.04 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.29 +0.04 39 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.20 +0.05 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.11 +0.06 37 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.01 +0.05 33 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 +0.05 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.47 +0.02 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 15 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP27 4.20 C 0.11 0.11 0.11 0.10 0.00 27 1 2 +1
TOTAL CALL 63 6,663 +45
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29OCT26 2.90 P 0.01 0.01 0.01 0.01 0.00 50 1 13 -1
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 201 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 30 0 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.28 -0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 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 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
27NOV26 2.90 P 0.02 0.02 0.02 0.01 -0.01 28 1 47 -1
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 168 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 -0.02 28 0 264 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 1 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 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 19 0
30DEC26 2.90 P 0.03 0.03 0.03 0.03 -0.01 29 3 163 -1
30DEC26 3.00 P 0.05 0.05 0.04 0.04 -0.02 26 2 168 -2
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.02 27 0 243 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.02 28 0 101 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.04 26 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 30 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.12 -0.03 26 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.16 -0.03 25 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
30MAR27 2.90 P 0.07 0.07 0.07 0.07 0.00 27 1 47 -1
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.02 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.02 25 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.03 25 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 -0.04 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
30MAR27 3.90 P 0.63 0.63 0.63 0.62 -0.04 27 1 0 -1
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.03 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 30 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 13 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 -0.03 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 -0.03 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 -0.04 21 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 26 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 0.05 +0.01 29 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 0.08 -0.01 27 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 -0.04 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.88 -0.03 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.96 -0.05 23 0 0 0
TOTAL PUT 9 6,086 -7
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$ 19.640
29OCT26 15.00 C 0.00 0.00 0.00 4.66 - 55 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 4.16 +0.12 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.66 +0.08 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.16 +0.13 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.67 +0.13 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.19 +0.13 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.74 +0.13 39 0 0 0
29OCT26 18.50 C 0.56 0.56 0.45 1.32 +0.13 38 32 32 +32
29OCT26 19.00 C 0.35 0.71 0.31 0.98 +0.12 40 17 13 +4
29OCT26 19.50 C 0.26 0.60 0.26 0.68 +0.12 40 49 41 -6
29OCT26 20.00 C 0.14 0.39 0.14 0.43 +0.08 39 76 92 +49
29OCT26 21.00 C 0.03 0.17 0.03 0.15 +0.04 38 134 116 +32
29OCT26 22.00 C 0.02 0.06 0.02 0.05 +0.02 40 38 344 -2
29OCT26 23.00 C 0.02 0.02 0.02 0.01 0.00 39 1 310 -1
29OCT26 24.00 C 0.01 0.01 0.01 0.01 0.00 48 6 192 -6
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29OCT26 26.00 C 0.01 0.01 0.01 0.01 0.00 64 1 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
27NOV26 15.00 C 0.00 0.00 0.00 4.73 - 44 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 4.29 - 48 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 3.84 +0.11 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.32 +0.11 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.86 +0.13 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.44 +0.12 38 0 0 0
27NOV26 18.00 C 1.32 2.16 1.19 2.00 +0.06 35 28 4 +4
27NOV26 18.50 C 1.29 1.57 1.29 1.76 +0.11 40 14 15 +14
27NOV26 19.00 C 0.00 0.00 0.00 1.44 +0.12 40 0 64 0
27NOV26 19.50 C 0.59 1.14 0.51 1.16 +0.11 39 27 77 +3
27NOV26 20.00 C 0.41 0.55 0.41 0.92 +0.09 39 31 161 +30
27NOV26 21.00 C 0.24 0.55 0.24 0.55 +0.07 39 42 326 +4
27NOV26 22.00 C 0.14 0.28 0.11 0.31 +0.05 38 7 229 +2
27NOV26 23.00 C 0.11 0.18 0.11 0.17 +0.03 39 14 197 -9
27NOV26 24.00 C 0.05 0.05 0.05 0.08 +0.01 38 1 196 -1
27NOV26 25.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 39 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 15.00 C 0.00 0.00 0.00 4.82 - 39 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 4.41 +0.16 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.97 +0.17 41 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 3.54 +0.18 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.01 +0.05 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.71 +0.12 38 0 4 0
30DEC26 18.00 C 1.50 1.53 1.48 2.36 +0.11 38 75 60 +60
30DEC26 18.50 C 1.35 1.59 1.26 2.04 +0.09 38 103 104 +103
30DEC26 19.00 C 1.10 1.79 1.10 1.78 +0.11 39 69 92 +27
30DEC26 19.50 C 0.94 1.51 0.91 1.52 +0.11 39 68 72 +38
30DEC26 20.00 C 0.74 1.28 0.73 1.29 +0.10 39 93 259 +30
30DEC26 21.00 C 0.65 0.90 0.52 0.90 +0.08 39 123 340 +4
30DEC26 22.00 C 0.59 0.59 0.59 0.61 +0.06 38 2 303 +2
30DEC26 23.00 C 0.22 0.45 0.22 0.40 +0.05 38 43 124 -2
30DEC26 24.00 C 0.20 0.20 0.20 0.26 +0.04 38 2 99 0
30DEC26 25.00 C 0.17 0.17 0.17 0.16 +0.02 38 1 109 +1
30DEC26 26.00 C 0.10 0.10 0.10 0.10 +0.02 38 1 49 0
30DEC26 27.00 C 0.08 0.08 0.08 0.06 +0.01 38 1 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 38 0 54 0
30DEC26 30.00 C 0.03 0.03 0.03 0.01 0.00 37 1 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 60 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 65 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 15.00 C 0.00 0.00 0.00 4.96 - 41 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.54 - 41 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 4.07 +0.12 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.64 -0.01 37 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.24 -0.02 36 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.89 +0.07 37 0 0 0
28JAN27 18.00 C 1.75 1.76 1.75 2.55 +0.06 37 30 30 +30
28JAN27 18.50 C 1.70 2.13 1.70 2.37 +0.16 40 17 15 +15
28JAN27 19.00 C 0.00 0.00 0.00 2.07 +0.14 39 0 15 0
28JAN27 19.50 C 1.12 1.72 1.12 1.79 +0.11 39 20 34 +15
28JAN27 20.00 C 0.00 0.00 0.00 1.58 +0.12 39 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 1.19 +0.10 39 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.88 +0.09 39 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.64 +0.08 39 0 11 0
28JAN27 24.00 C 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
28JAN27 25.00 C 0.33 0.37 0.33 0.32 +0.05 39 16 35 +15
28JAN27 26.00 C 0.00 0.00 0.00 0.22 +0.04 39 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 5 0
28JAN27 28.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.20 - 40 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.81 +0.06 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 4.39 +0.06 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.03 +0.07 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 +0.07 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.27 +0.02 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.04 +0.10 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.81 +0.13 40 0 0 0
30MAR27 19.00 C 2.27 2.27 2.27 2.55 +0.14 40 1 2 +1
30MAR27 19.50 C 2.10 2.10 2.10 2.31 +0.14 40 3 21 +3
30MAR27 20.00 C 0.00 0.00 0.00 2.07 +0.11 39 0 18 0
30MAR27 21.00 C 1.10 1.25 1.10 1.67 +0.09 39 20 50 +18
30MAR27 22.00 C 0.90 1.34 0.90 1.33 +0.07 39 16 8 0
30MAR27 23.00 C 0.72 0.72 0.72 1.05 +0.06 39 1 47 -1
30MAR27 24.00 C 0.59 0.59 0.59 0.82 +0.05 39 1 123 -1
30MAR27 25.00 C 0.00 0.00 0.00 0.64 +0.05 39 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 +0.04 39 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 +0.03 39 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 +0.03 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 11 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 39 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 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 41 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 15.00 C 0.00 0.00 0.00 5.43 - 47 0 0 -
29JUN27 15.50 C 5.00 5.00 5.00 5.03 +0.13 46 1 1 +1
29JUN27 16.00 C 0.00 0.00 0.00 4.65 +0.14 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.28 +0.13 45 0 0 0
29JUN27 17.00 C 4.09 4.09 4.09 3.94 +0.13 44 1 17 +1
29JUN27 17.50 C 0.00 0.00 0.00 3.62 +0.13 44 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 3.31 +0.13 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.02 +0.12 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.76 +0.12 43 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 2.51 +0.19 43 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 2.29 +0.18 43 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 1.88 +0.10 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 1.54 +0.09 42 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.26 +0.09 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.02 +0.08 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.83 +0.07 42 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 0.67 +0.06 42 0 8 0
29JUN27 27.00 C 0.00 0.00 0.00 0.54 +0.05 42 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.43 +0.04 42 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 +0.03 42 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 30 0
29JUN27 34.00 C 0.27 0.27 0.27 0.12 +0.02 42 2 11 0
29JUN27 35.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 23 0
29SEP27 15.00 C 0.00 0.00 0.00 5.45 - 46 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 5.12 - 47 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 4.75 +0.13 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.41 +0.13 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.08 +0.13 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.77 +0.12 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.49 +0.13 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.21 +0.12 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.97 +0.12 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.73 +0.12 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.51 +0.11 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.13 +0.10 43 0 0 0
29SEP27 22.00 C 1.55 1.55 1.55 1.80 +0.10 43 2 4 +2
29SEP27 23.00 C 1.44 1.44 1.44 1.53 +0.09 43 2 32 -2
29SEP27 24.00 C 0.00 0.00 0.00 1.28 +0.07 43 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 1.10 +0.08 43 0 7 0
29SEP27 26.00 C 1.13 1.13 1.13 0.89 +0.03 42 2 29 +2
29SEP27 27.00 C 0.00 0.00 0.00 0.77 +0.04 43 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 0.67 +0.06 43 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.57 +0.05 43 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.49 +0.05 43 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.41 +0.04 43 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
TOTAL CALL 1,235 11,416 +511
29OCT26 15.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29OCT26 16.00 P 0.02 0.02 0.02 0.01 0.00 51 20 21 0
29OCT26 16.50 P 0.04 0.04 0.04 0.01 0.00 44 17 20 -6
29OCT26 17.00 P 0.12 0.13 0.04 0.02 +0.01 42 31 33 -10
29OCT26 17.50 P 0.20 0.24 0.20 0.04 +0.01 40 14 34 +2
29OCT26 18.00 P 0.20 0.28 0.14 0.08 0.00 39 19 74 +18
29OCT26 18.50 P 0.53 0.67 0.17 0.16 0.00 39 239 54 +31
29OCT26 19.00 P 0.82 0.86 0.28 0.29 -0.02 38 83 185 -17
29OCT26 19.50 P 1.13 1.13 0.48 0.48 -0.03 37 29 89 +1
29OCT26 20.00 P 1.30 1.30 0.77 0.74 -0.07 37 14 311 -11
29OCT26 21.00 P 1.78 1.78 1.74 1.54 -0.08 43 7 218 -5
29OCT26 22.00 P 3.36 3.36 2.67 2.36 -0.16 0 2 293 -2
29OCT26 23.00 P 4.39 4.39 4.39 3.36 -0.13 0 4 414 -4
29OCT26 24.00 P 0.00 0.00 0.00 4.36 -0.17 0 0 131 0
29OCT26 25.00 P 0.00 0.00 0.00 5.36 -0.13 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.36 -0.18 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.38 -0.19 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.40 -0.14 101 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.42 -0.07 116 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.36 -0.13 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.36 -0.22 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.42 -0.07 139 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.36 -0.13 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.36 -0.13 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.03 - 38 0 0 -
27NOV26 16.00 P 0.18 0.18 0.18 0.06 0.00 39 10 26 +10
27NOV26 16.50 P 0.22 0.25 0.14 0.10 0.00 39 50 69 +50
27NOV26 17.00 P 0.35 0.41 0.35 0.16 0.00 38 6 12 +3
27NOV26 17.50 P 0.25 0.27 0.25 0.25 0.00 39 16 20 +15
27NOV26 18.00 P 0.50 0.81 0.50 0.36 -0.01 38 16 50 +11
27NOV26 18.50 P 0.57 1.04 0.55 0.52 -0.01 39 7 55 0
27NOV26 19.00 P 1.01 1.29 0.70 0.70 -0.02 38 40 60 -4
27NOV26 19.50 P 1.57 1.57 1.37 0.91 -0.03 38 29 82 +16
27NOV26 20.00 P 1.85 1.90 1.23 1.17 -0.05 37 27 138 +11
27NOV26 21.00 P 1.84 1.84 1.84 1.80 -0.09 37 15 276 0
27NOV26 22.00 P 3.45 3.45 3.45 2.60 -0.08 38 4 153 -4
27NOV26 23.00 P 0.00 0.00 0.00 3.52 -0.04 42 0 175 0
27NOV26 24.00 P 0.00 0.00 0.00 4.38 -0.18 36 0 114 0
27NOV26 25.00 P 0.00 0.00 0.00 5.42 -0.07 47 0 54 0
27NOV26 26.00 P 0.00 0.00 0.00 6.52 -0.02 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.38 -0.19 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.40 -0.14 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.42 -0.07 69 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.37 -0.12 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.37 -0.21 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.42 -0.08 82 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.41 -0.08 85 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.53 0.00 104 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 14 0
30DEC26 16.00 P 0.32 0.32 0.32 0.17 0.00 38 1 23 +1
30DEC26 16.50 P 0.31 0.31 0.31 0.24 -0.01 38 15 21 +15
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.01 38 0 30 0
30DEC26 17.50 P 0.79 0.79 0.75 0.47 -0.01 38 21 54 +12
30DEC26 18.00 P 0.67 1.09 0.67 0.62 0.00 38 58 44 +15
30DEC26 18.50 P 1.20 1.20 0.81 0.81 +0.01 39 7 27 +7
30DEC26 19.00 P 1.57 1.57 1.04 0.99 -0.02 38 26 94 +10
30DEC26 19.50 P 0.00 0.00 0.00 1.23 -0.02 38 0 21 0
30DEC26 20.00 P 2.30 2.30 2.30 1.48 -0.05 37 1 384 -1
30DEC26 21.00 P 2.90 2.90 2.90 2.10 -0.06 37 1 437 0
30DEC26 22.00 P 0.00 0.00 0.00 2.85 -0.01 38 0 376 0
30DEC26 23.00 P 0.00 0.00 0.00 3.72 +0.06 41 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 4.58 -0.06 41 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 -0.08 43 0 91 0
30DEC26 26.00 P 0.00 0.00 0.00 6.52 -0.02 49 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 7.38 -0.19 42 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 8.42 -0.12 50 0 5 0
30DEC26 29.00 P 0.00 0.00 0.00 9.42 -0.07 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.37 -0.15 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.47 -0.11 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.42 -0.11 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.50 +0.01 75 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.53 0.00 81 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.36 -0.18 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.38 -0.11 71 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.38 -0.11 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.36 -0.13 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.47 -0.07 91 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 20.37 -0.15 79 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 21.39 -0.15 86 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 22.38 -0.15 86 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 23.43 -0.10 97 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 24.36 -0.13 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 25.38 -0.14 93 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 26.40 -0.13 99 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 27.42 -0.11 104 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 28.36 -0.13 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 29.36 -0.15 0 0 0 0
28JAN27 15.00 P 0.21 0.21 0.21 0.16 - 39 1 1 -
28JAN27 15.50 P 0.00 0.00 0.00 0.22 - 39 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
28JAN27 17.00 P 0.75 0.75 0.58 0.53 +0.01 39 17 18 +7
28JAN27 17.50 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
28JAN27 18.00 P 1.21 1.21 0.95 0.82 +0.01 39 30 33 +30
28JAN27 18.50 P 1.14 1.30 1.14 1.00 -0.01 38 65 53 +26
28JAN27 19.00 P 1.36 1.36 1.36 1.22 -0.01 38 15 16 +15
28JAN27 19.50 P 1.59 1.59 1.59 1.45 -0.02 38 15 30 +15
28JAN27 20.00 P 1.91 1.91 1.91 1.73 -0.03 38 15 15 +15
28JAN27 21.00 P 2.44 2.44 2.38 2.32 -0.06 38 16 31 +16
28JAN27 22.00 P 0.00 0.00 0.00 3.05 -0.02 39 0 16 0
28JAN27 23.00 P 0.00 0.00 0.00 3.93 +0.07 42 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.77 +0.10 43 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.60 +0.02 42 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.53 -0.01 43 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.46 -0.11 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.42 -0.12 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.42 -0.07 48 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 10.37 -0.15 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 11.47 -0.11 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.01 39 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 20 0
30MAR27 16.50 P 0.94 0.94 0.94 0.67 +0.02 39 6 14 +6
30MAR27 17.00 P 1.09 1.09 1.09 0.80 -0.01 38 15 31 +15
30MAR27 17.50 P 0.00 0.00 0.00 0.98 +0.01 39 0 6 0
30MAR27 18.00 P 1.63 1.66 1.30 1.16 0.00 39 13 36 +13
30MAR27 18.50 P 1.50 1.52 1.50 1.34 -0.04 38 5 22 +5
30MAR27 19.00 P 0.00 0.00 0.00 1.59 -0.01 38 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 -0.05 38 0 14 0
30MAR27 20.00 P 2.50 2.50 2.50 2.08 -0.05 38 2 1,180 0
30MAR27 21.00 P 2.85 2.85 2.85 2.71 -0.03 38 1 59 +1
30MAR27 22.00 P 0.00 0.00 0.00 3.41 -0.01 39 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 4.23 +0.06 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 5.04 +0.05 42 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 5.84 +0.04 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 6.80 +0.12 44 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 7.62 +0.04 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 8.53 -0.01 43 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 9.47 -0.06 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.42 -0.10 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.47 -0.11 49 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.42 -0.11 48 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 13.50 +0.01 55 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 14.53 0.00 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.37 -0.17 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.40 -0.09 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.44 -0.05 61 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.41 -0.13 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.47 -0.07 67 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 20.42 -0.10 66 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 21.45 -0.09 69 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 22.39 -0.14 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 23.43 -0.10 72 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 24.42 -0.11 72 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 25.38 -0.14 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 26.44 -0.09 77 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 27.42 -0.11 77 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 28.36 -0.13 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 29.41 -0.10 79 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 - 41 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.38 -0.01 41 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.59 -0.02 40 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.84 -0.01 41 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.08 -0.01 40 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.35 -0.02 40 0 5 0
29JUN27 18.00 P 3.00 3.00 3.00 2.63 -0.02 40 1 2 +1
29JUN27 18.50 P 0.00 0.00 0.00 2.92 -0.03 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.23 -0.03 40 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 -0.03 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.89 -0.04 39 0 20 0
29JUN27 21.00 P 5.20 5.20 5.20 4.58 -0.05 39 1 36 -1
29JUN27 22.00 P 0.00 0.00 0.00 5.33 -0.05 38 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 6.11 -0.06 37 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.91 -0.07 36 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 7.75 -0.07 35 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 8.59 -0.09 32 0 60 0
29JUN27 27.00 P 10.30 10.30 10.30 9.47 -0.09 29 1 0 -1
29JUN27 28.00 P 0.00 0.00 0.00 10.35 -0.10 0 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 11.25 -0.10 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.16 -0.10 0 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 13.07 -0.11 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.99 -0.11 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 14.92 -0.11 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.86 -0.11 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.79 -0.11 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.73 -0.11 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 18.67 -0.12 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 19.61 -0.12 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.53 - 42 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.74 - 42 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 1.97 -0.01 42 1 9 -1
29SEP27 16.50 P 0.00 0.00 0.00 2.21 -0.01 41 1 3 +1
29SEP27 17.00 P 0.00 0.00 0.00 2.46 -0.01 41 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 2.74 -0.01 41 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.02 -0.02 41 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 3.31 -0.02 41 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 3.62 -0.03 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.94 -0.03 41 0 0 0
29SEP27 20.00 P 4.29 4.29 4.29 4.26 -0.03 40 1 7 +1
29SEP27 21.00 P 0.00 0.00 0.00 4.96 -0.04 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.67 -0.05 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 6.44 -0.05 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.21 -0.06 38 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.02 -0.07 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.84 -0.08 36 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.70 -0.07 35 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.55 -0.08 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.43 -0.09 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.32 -0.09 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.21 -0.10 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.12 -0.10 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.03 -0.10 0 0 3 0
TOTAL PUT 1,051 8,181 +328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 80.950
16OCT26 59.00 C 0.00 0.00 0.00 21.95 -0.06 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 20.95 -0.06 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 19.95 -0.06 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 18.95 -0.06 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 17.95 -0.06 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 16.95 -0.06 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 15.95 -0.06 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 14.95 -0.06 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 13.95 -0.09 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 12.95 -0.06 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 11.95 -0.08 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 10.95 -0.06 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 9.95 -0.06 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 8.95 -0.07 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 7.95 -0.06 0 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 6.95 -0.06 0 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 5.95 -0.06 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 -3
16OCT26 79.00 C 2.06 2.06 2.06 1.95 -0.06 0 15 0 -880
16OCT26 80.00 C 1.25 1.25 1.00 0.95 -0.07 0 48 0 -655
16OCT26 81.00 C 0.35 0.40 0.02 0.00 -0.21 0 320 461 +157
16OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 40 0
16OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 21.11 +0.07 114 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 20.12 +0.08 110 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 19.12 +0.08 104 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 18.12 +0.08 99 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 17.12 +0.07 93 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 16.12 +0.07 88 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 14.99 -0.06 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 13.99 -0.06 0 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 12.99 -0.06 0 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 11.99 -0.06 0 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 10.99 -0.06 0 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 9.99 -0.06 0 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 8.00 -0.05 28 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 7.00 -0.05 25 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 6.00 -0.05 21 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 5.00 -0.05 17 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 4.00 -0.06 14 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 3.01 -0.06 13 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 2.06 -0.06 13 0 251 0
23OCT26 80.00 C 1.27 1.27 1.08 1.17 -0.07 11 34 348 +24
23OCT26 81.00 C 0.83 0.94 0.48 0.54 -0.08 12 293 335 +101
23OCT26 82.00 C 0.29 0.33 0.24 0.23 -0.06 13 229 290 +219
23OCT26 83.00 C 0.12 0.12 0.05 0.09 -0.03 14 148 185 +148
23OCT26 84.00 C 0.00 0.00 0.00 0.04 -0.06 16 0 28 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.08 16 0 30 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.07 19 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 50.18 +0.14 253 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 49.18 +0.14 245 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.18 +0.14 237 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.01 -0.03 173 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.18 +0.14 223 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.04 0.00 178 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.19 +0.14 210 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.18 +0.13 202 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.18 +0.13 196 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.19 +0.14 191 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.19 +0.14 185 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.19 +0.14 179 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.19 +0.14 173 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.19 +0.14 167 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.03 -0.03 124 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.19 +0.13 156 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.19 +0.13 150 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.17 +0.11 142 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.20 +0.14 141 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.20 +0.14 136 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.70 +0.13 124 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.21 +0.14 113 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.54 -0.03 74 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 21.21 +0.14 90 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.71 +0.13 80 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.20 +0.12 69 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 13.53 0.00 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.03 -0.02 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.53 -0.06 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 6.04 -0.07 15 0 95 0
29OCT26 77.50 C 0.00 0.00 0.00 3.59 -0.07 14 0 1,198 0
29OCT26 80.00 C 1.47 1.47 1.16 1.34 -0.02 11 116 3,314 -69
29OCT26 82.50 C 0.30 0.35 0.20 0.31 -0.05 13 378 1,885 +52
29OCT26 85.00 C 0.02 0.02 0.02 0.05 -0.04 15 1,457 2,415 -744
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 991 0
29OCT26 90.00 C 0.02 0.02 0.02 0.01 -0.03 23 30 559 +30
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 50.18 +0.06 130 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 49.18 +0.06 126 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.19 +0.06 123 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.05 -0.08 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.20 +0.07 116 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.20 +0.06 112 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.21 +0.07 109 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.21 +0.07 105 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.21 +0.06 101 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.22 +0.17 99 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.21 +0.16 94 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.22 +0.17 92 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.22 +0.17 88 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.22 +0.17 85 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.23 +0.15 83 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.23 +0.17 80 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.23 +0.17 77 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 33.24 +0.18 75 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.25 +0.19 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 31.25 +0.19 70 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.75 +0.18 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.26 +0.19 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.78 +0.21 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.29 +0.22 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.80 +0.22 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.30 +0.21 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.53 -0.17 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.03 -0.18 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.73 +0.01 14 0 0 0
27NOV26 75.00 C 6.07 6.07 6.07 6.29 -0.03 13 5 1 -5
27NOV26 77.50 C 3.72 3.72 3.72 3.87 -0.07 10 5 1,311 +5
27NOV26 80.00 C 2.21 2.29 1.84 1.97 +0.01 11 168 1,369 +20
27NOV26 82.50 C 0.80 0.90 0.65 0.70 0.00 11 132 2,516 +52
27NOV26 85.00 C 0.28 0.28 0.22 0.26 -0.04 12 7 1,103 0
27NOV26 87.50 C 0.00 0.00 0.00 0.09 -0.06 13 0 310 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 -0.03 15 0 695 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.03 16 0 614 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 56 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 50.29 +0.17 100 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 49.29 +0.17 96 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.30 +0.17 93 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.31 +0.18 91 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.31 +0.18 87 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.32 +0.18 85 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 44.32 +0.18 82 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.33 +0.19 80 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.34 +0.19 77 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.34 +0.22 74 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.35 +0.19 72 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.36 +0.24 70 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.36 +0.22 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.37 +0.19 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.38 +0.24 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.38 +0.22 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.39 +0.22 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.39 +0.22 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.40 +0.21 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.41 +0.19 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.92 +0.21 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.44 +0.21 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.96 +0.21 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.48 +0.22 35 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.99 +0.21 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.51 +0.21 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.67 -0.26 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.20 -0.26 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.98 -0.04 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.60 -0.04 12 0 9 0
30DEC26 77.50 C 0.00 0.00 0.00 4.40 +0.10 12 0 491 0
30DEC26 80.00 C 2.73 2.81 2.51 2.47 -0.04 11 64 2,896 0
30DEC26 82.50 C 1.20 1.42 1.12 1.16 -0.07 10 599 5,751 +13
30DEC26 85.00 C 0.54 0.59 0.48 0.57 -0.07 12 390 7,732 -300
30DEC26 87.50 C 0.24 0.24 0.21 0.28 -0.06 13 3 4,294 -3
30DEC26 90.00 C 0.10 0.11 0.10 0.14 -0.05 14 42 4,184 0
30DEC26 92.50 C 0.06 0.06 0.06 0.07 -0.04 14 75 1,065 +75
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 333 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 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 49.39 +0.23 83 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 48.40 +0.24 81 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 47.41 +0.24 78 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 46.42 +0.20 76 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 45.43 +0.20 74 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 44.44 +0.24 72 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 43.45 +0.21 69 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 42.46 +0.24 67 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 41.46 +0.24 65 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 40.47 +0.24 63 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 39.48 +0.23 61 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 38.49 +0.24 59 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 37.50 +0.24 57 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 36.51 +0.24 55 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 35.52 +0.23 53 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 34.53 +0.23 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 33.54 +0.24 50 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 32.55 +0.24 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 31.56 +0.24 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 29.08 +0.24 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 26.61 +0.24 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 24.13 +0.19 35 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 21.66 +0.24 31 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 19.18 +0.19 28 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 16.70 +0.20 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.86 -0.24 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 11.62 -0.04 13 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 9.20 -0.03 12 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.88 -0.01 12 0 0 0
28JAN27 77.50 C 4.57 4.58 4.57 4.61 -0.04 10 60 463 -60
28JAN27 80.00 C 0.00 0.00 0.00 2.85 -0.04 11 0 107 0
28JAN27 82.50 C 1.57 1.60 1.57 1.53 -0.07 10 234 376 +204
28JAN27 85.00 C 0.93 0.93 0.93 0.81 -0.07 11 10 193 0
28JAN27 87.50 C 0.38 0.38 0.38 0.40 -0.07 12 2 112 +2
28JAN27 90.00 C 0.00 0.00 0.00 0.20 -0.05 12 0 38 0
28JAN27 92.50 C 0.00 0.00 0.00 0.10 -0.04 13 0 20 0
28JAN27 95.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.03 -0.02 14 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 50.57 +0.21 70 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 49.58 +0.20 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.60 +0.23 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.61 +0.22 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.62 +0.22 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.64 +0.22 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.66 +0.21 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.53 +0.08 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.54 +0.07 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.56 +0.06 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.57 +0.07 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.59 +0.07 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.75 +0.20 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.59 +0.04 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.63 +0.07 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.65 +0.07 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.80 +0.19 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.83 +0.21 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.84 +0.19 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.86 +0.21 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.40 +0.20 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.94 +0.21 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.48 +0.22 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.00 +0.21 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.55 +0.21 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.09 +0.18 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.31 -0.25 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.06 -0.03 13 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 9.55 -0.25 9 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 7.52 -0.01 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 5.36 -0.13 11 0 3,161 0
30MAR27 80.00 C 3.74 3.74 3.74 3.70 -0.05 11 2 726 -2
30MAR27 82.50 C 2.65 2.65 2.45 2.37 -0.09 11 37 1,576 +2
30MAR27 85.00 C 0.00 0.00 0.00 1.58 +0.04 12 0 1,284 0
30MAR27 87.50 C 0.98 0.98 0.98 1.05 +0.07 13 2 848 -2
30MAR27 90.00 C 0.57 0.57 0.57 0.70 +0.08 13 3 1,189 -3
30MAR27 92.50 C 0.00 0.00 0.00 0.48 +0.09 14 0 711 0
30MAR27 95.00 C 0.00 0.00 0.00 0.33 +0.08 15 0 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 +0.08 16 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 +0.06 16 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 +0.05 17 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.10 +0.05 18 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 +0.04 19 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 +0.04 20 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 50.78 +0.22 64 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.81 +0.24 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.83 +0.23 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.85 +0.23 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.87 +0.22 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.90 +0.23 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.91 +0.23 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.94 +0.23 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.96 +0.23 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.98 +0.22 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.00 +0.22 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.03 +0.23 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.04 +0.22 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.08 +0.23 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.09 +0.22 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.12 +0.23 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.14 +0.22 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.16 +0.22 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.18 +0.23 37 0 0 0
29JUN27 50.00 C 31.80 31.80 31.80 31.86 -0.16 0 1 1 0
29JUN27 52.50 C 0.00 0.00 0.00 29.76 +0.22 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.31 +0.18 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.86 +0.21 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.42 +0.22 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.99 +0.21 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.59 +0.21 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.83 -0.18 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.46 -0.23 11 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.22 -0.19 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.08 -0.06 12 0 3,272 0
29JUN27 77.50 C 0.00 0.00 0.00 5.96 -0.28 11 0 436 0
29JUN27 80.00 C 0.00 0.00 0.00 4.51 -0.10 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 3.17 -0.03 12 0 1,912 0
29JUN27 85.00 C 2.50 2.50 2.50 2.14 -0.04 12 1 4,056 +1
29JUN27 87.50 C 1.58 1.58 1.58 1.38 -0.05 12 30 566 +30
29JUN27 90.00 C 1.17 1.17 1.05 0.87 -0.05 12 26 883 +14
29JUN27 92.50 C 0.00 0.00 0.00 0.53 -0.05 12 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 -0.03 12 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 +0.02 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 +0.04 14 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.13 +0.05 14 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.10 +0.05 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.07 +0.03 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.06 +0.04 16 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.05 +0.04 17 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.04 +0.03 17 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 26 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 50.79 +0.22 60 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 49.81 +0.23 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.83 +0.22 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.85 +0.22 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.87 +0.22 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.90 +0.22 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.91 +0.23 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.94 +0.21 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.96 +0.22 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.98 +0.22 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 41.00 +0.21 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 40.03 +0.22 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 39.04 +0.21 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 38.08 +0.23 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 37.09 +0.22 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 36.12 +0.22 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 35.14 +0.22 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 34.16 +0.21 35 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 33.18 +0.21 34 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.06 +0.04 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 29.76 +0.22 30 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.31 +0.18 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.86 +0.21 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 22.42 +0.19 23 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.99 +0.20 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.59 +0.18 19 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.84 -0.26 11 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.50 -0.19 12 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.24 -0.18 12 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.21 -0.14 12 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 6.51 +0.01 13 0 129 0
29SEP27 80.00 C 4.93 4.93 4.93 5.05 0.00 13 6 64 -2
29SEP27 82.50 C 0.00 0.00 0.00 3.85 -0.03 13 0 140 0
29SEP27 85.00 C 0.00 0.00 0.00 2.98 0.00 14 0 448 0
29SEP27 87.50 C 1.91 1.91 1.91 2.31 +0.03 14 11 52 +11
29SEP27 90.00 C 1.42 1.42 1.33 1.80 +0.05 15 72 289 +66
29SEP27 92.50 C 1.03 1.03 1.03 1.40 +0.06 15 2 260 0
29SEP27 95.00 C 0.00 0.00 0.00 1.10 +0.07 16 0 90 0
29SEP27 97.50 C 0.00 0.00 0.00 0.88 +0.08 16 0 106 0
29SEP27 100.00 C 0.00 0.00 0.00 0.71 +0.08 17 0 91 0
29SEP27 102.50 C 0.00 0.00 0.00 0.57 +0.08 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.47 +0.08 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.39 +0.08 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.32 +0.07 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.28 +0.08 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.23 +0.06 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.20 +0.06 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.18 +0.07 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.12 +0.05 21 0 0 0
29SEP27 130.00 C 0.04 0.04 0.04 0.11 +0.05 22 30 60 +30
29SEP27 132.50 C 0.00 0.00 0.00 0.10 +0.05 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.08 +0.05 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 +0.05 23 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.05 +0.04 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 5,087 77,138 -1,472
16OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
16OCT26 80.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 744 0
16OCT26 81.00 P 0.10 0.15 0.08 0.05 -0.16 0 52 0 -257
16OCT26 82.00 P 0.63 0.63 0.63 1.05 -0.07 0 4 0 0
16OCT26 83.00 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 6.05 +0.01 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 7.05 -0.13 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 9.05 +0.02 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 10.05 -0.02 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 11.05 +0.03 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 12.05 +0.02 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 13.05 +0.01 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 15.05 -0.32 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 16.05 -0.06 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 17.05 -0.04 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 18.05 -0.41 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 19.05 -0.02 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 20.05 -0.03 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 14 0 130 0
23OCT26 79.00 P 0.06 0.06 0.05 0.06 -0.01 13 30 102 +30
23OCT26 80.00 P 0.16 0.26 0.13 0.21 -0.02 12 153 513 -58
23OCT26 81.00 P 0.45 0.66 0.31 0.57 -0.04 12 245 206 +99
23OCT26 82.00 P 0.91 1.29 0.89 1.28 0.00 14 98 64 +64
23OCT26 83.00 P 0.00 0.00 0.00 2.11 0.00 14 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 3.06 -0.14 15 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 6.05 +0.01 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 7.05 -0.13 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 9.05 +0.02 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 10.05 -0.02 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 11.05 +0.03 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 12.05 +0.02 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 13.05 +0.01 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 15.05 -0.32 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 16.05 -0.07 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 17.05 -0.07 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 18.05 -0.41 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 19.05 -0.07 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 20.05 -0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,407 0
29OCT26 72.50 P 0.01 0.01 0.01 0.01 0.00 24 60 1,213 +4
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2,327 0
29OCT26 77.50 P 0.04 0.05 0.03 0.05 -0.02 14 207 2,891 +199
29OCT26 80.00 P 0.23 0.38 0.23 0.35 +0.03 12 300 3,457 +110
29OCT26 82.50 P 1.23 1.70 1.23 1.82 +0.03 14 131 1,819 +31
29OCT26 85.00 P 0.00 0.00 0.00 4.06 -0.07 15 0 19 0
29OCT26 87.50 P 0.00 0.00 0.00 6.55 +0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.27 +0.24 41 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.77 +0.25 49 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.55 -0.07 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.05 -0.07 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.55 -0.07 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.05 -0.07 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.55 -0.07 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.05 -0.06 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 31.55 -0.06 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.05 -0.07 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.55 -0.06 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.05 -0.06 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.55 -0.07 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.05 -0.06 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.55 -0.07 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.05 -0.06 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.55 -0.06 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.05 -0.06 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.55 -0.06 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.05 -0.01 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.55 -0.05 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.05 -0.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.55 -0.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.05 -0.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.55 -0.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.05 -0.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.55 -0.06 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.05 -0.05 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 17 0 323 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 947 0
27NOV26 75.00 P 0.05 0.05 0.05 0.07 +0.03 14 20 1,404 0
27NOV26 77.50 P 0.20 0.22 0.15 0.25 +0.05 12 95 3,410 +42
27NOV26 80.00 P 0.60 0.80 0.57 0.80 +0.05 12 174 2,348 +102
27NOV26 82.50 P 1.80 2.14 1.75 2.08 +0.05 11 72 1,070 -32
27NOV26 85.00 P 4.24 4.29 4.24 4.25 +0.12 14 6 341 0
27NOV26 87.50 P 0.00 0.00 0.00 6.55 +0.04 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 9.27 +0.24 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 11.77 +0.24 30 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 16.55 -0.07 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.05 -0.07 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.55 -0.07 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.05 -0.07 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 26.55 -0.07 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.05 -0.06 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 31.55 -0.06 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.05 -0.07 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 36.55 -0.07 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.05 -0.06 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 41.55 -0.07 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.05 -0.07 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.55 -0.07 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.05 -0.06 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.55 -0.06 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.05 -0.06 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.55 -0.06 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.05 -0.06 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.55 -0.05 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.05 -0.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.55 -0.05 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.05 -0.05 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.55 -0.06 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.05 -0.05 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.55 -0.06 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.05 -0.05 0 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 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 19 21 839 +21
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 3,564 0
30DEC26 72.50 P 0.06 0.07 0.06 0.05 +0.01 13 122 2,397 +117
30DEC26 75.00 P 0.00 0.00 0.00 0.16 +0.02 12 0 10,500 0
30DEC26 77.50 P 0.35 0.44 0.35 0.43 +0.02 12 13 11,848 +6
30DEC26 80.00 P 0.90 1.13 0.88 1.13 +0.07 12 656 7,820 +98
30DEC26 82.50 P 2.00 2.00 2.00 2.36 +0.01 11 100 2,246 +18
30DEC26 85.00 P 3.77 3.77 3.77 4.39 +0.14 13 30 675 -30
30DEC26 87.50 P 0.00 0.00 0.00 6.57 -0.17 13 0 158 0
30DEC26 90.00 P 0.00 0.00 0.00 9.27 +0.24 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 11.78 +0.25 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 16.55 -0.07 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.05 -0.07 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.55 -0.07 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.05 -0.07 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.55 -0.08 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.05 -0.07 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.55 -0.06 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.05 -0.07 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.55 -0.07 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.05 -0.06 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.55 -0.07 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.05 -0.07 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.55 -0.07 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.05 -0.07 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.55 -0.07 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.05 -0.07 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.55 -0.07 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.05 -0.07 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.55 -0.07 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.05 -0.06 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.55 -0.05 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.05 -0.05 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.55 -0.06 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.05 -0.05 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.55 -0.06 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.05 -0.06 0 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 58 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.03 +0.01 13 0 96 0
28JAN27 72.50 P 0.00 0.00 0.00 0.09 +0.02 12 0 42 0
28JAN27 75.00 P 0.00 0.00 0.00 0.25 +0.04 12 0 555 0
28JAN27 77.50 P 0.55 0.56 0.55 0.62 +0.04 12 10 1,317 +10
28JAN27 80.00 P 1.10 1.37 1.09 1.34 +0.05 11 115 575 +24
28JAN27 82.50 P 2.22 2.22 2.22 2.56 +0.01 11 30 788 -30
28JAN27 85.00 P 3.91 4.26 3.91 4.46 +0.11 12 130 151 +70
28JAN27 87.50 P 0.00 0.00 0.00 6.58 -0.16 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 9.27 +0.24 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 11.78 +0.25 21 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 16.55 -0.09 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 19.05 -0.08 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 21.55 -0.09 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 24.05 -0.09 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 26.55 -0.08 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 29.05 -0.08 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 31.55 -0.09 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.05 -0.07 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 36.55 -0.07 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 39.05 -0.07 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 41.55 -0.07 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 44.05 -0.07 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 46.55 -0.07 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 49.05 -0.07 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 51.55 -0.08 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 54.05 -0.08 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 56.55 -0.07 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 59.05 -0.07 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 61.55 -0.08 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 64.05 -0.06 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 66.55 -0.05 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 69.05 -0.06 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 71.55 -0.06 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 74.05 -0.06 0 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 38 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 31 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 0.04 +0.01 13 0 587 0
30MAR27 70.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 4,138 0
30MAR27 72.50 P 0.00 0.00 0.00 0.23 +0.03 12 0 1,861 0
30MAR27 75.00 P 0.00 0.00 0.00 0.49 +0.02 12 0 4,324 0
30MAR27 77.50 P 0.84 0.92 0.84 0.96 +0.05 12 8 2,357 +4
30MAR27 80.00 P 0.00 0.00 0.00 1.79 +0.07 12 0 1,783 0
30MAR27 82.50 P 2.72 2.72 2.72 3.06 +0.14 12 4 2,007 0
30MAR27 85.00 P 0.00 0.00 0.00 4.88 +0.18 13 0 1,172 0
30MAR27 87.50 P 0.00 0.00 0.00 6.81 -0.04 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 9.27 +0.24 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 11.78 +0.25 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.05 -0.13 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.55 -0.09 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.05 -0.08 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.55 -0.09 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.05 -0.09 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.55 -0.08 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.05 -0.08 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.55 -0.09 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.05 -0.07 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.55 -0.07 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.07 -0.05 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.55 -0.07 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.05 -0.07 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 46.55 -0.07 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.05 -0.07 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 51.55 -0.08 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.05 -0.08 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 56.55 -0.07 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.05 -0.07 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.55 -0.08 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.05 -0.06 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.55 -0.05 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.05 -0.06 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.55 -0.06 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.07 -0.04 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.57 -0.04 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.05 -0.06 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 0.00 13 0 241 0
29JUN27 67.50 P 0.00 0.00 0.00 0.20 0.00 12 0 831 0
29JUN27 70.00 P 0.00 0.00 0.00 0.39 -0.02 12 0 1,950 0
29JUN27 72.50 P 0.66 0.67 0.66 0.74 0.00 12 128 4,010 +17
29JUN27 75.00 P 1.12 1.17 1.12 1.27 0.00 12 11 5,261 +11
29JUN27 77.50 P 2.00 2.07 2.00 2.08 +0.02 12 30 1,843 0
29JUN27 80.00 P 0.00 0.00 0.00 3.14 +0.03 11 0 4,651 0
29JUN27 82.50 P 0.00 0.00 0.00 4.58 +0.11 11 0 552 0
29JUN27 85.00 P 6.14 6.25 6.14 6.25 +0.10 11 17 271 -1
29JUN27 87.50 P 0.00 0.00 0.00 8.32 +0.02 12 0 62 0
29JUN27 90.00 P 10.20 10.27 10.20 10.37 +0.26 12 35 130 +35
29JUN27 92.50 P 0.00 0.00 0.00 12.67 +0.02 12 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 14.99 +0.03 12 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.11 +0.06 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.28 -0.15 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 21.67 -0.15 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.08 -0.15 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.05 +0.41 12 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.50 +0.37 13 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.94 +0.30 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.39 +0.27 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.84 +0.22 13 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.29 +0.17 15 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 41.74 +0.12 16 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.19 +0.07 17 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.63 +0.01 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.08 -0.04 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 51.55 -0.08 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 54.05 -0.08 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.55 -0.07 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.05 -0.07 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 61.55 -0.08 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.05 -0.06 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 66.55 -0.06 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.05 -0.06 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.55 -0.06 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.07 -0.04 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.57 -0.04 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.05 -0.06 0 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 0.04 +0.02 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.09 +0.03 13 0 249 0
29SEP27 65.00 P 0.35 0.35 0.35 0.20 +0.05 13 3 170 +3
29SEP27 67.50 P 0.00 0.00 0.00 0.41 +0.08 13 0 179 0
29SEP27 70.00 P 0.89 0.89 0.89 0.76 +0.10 13 10 548 -2
29SEP27 72.50 P 0.00 0.00 0.00 1.30 +0.11 13 0 269 0
29SEP27 75.00 P 0.00 0.00 0.00 2.06 +0.10 14 10 181 -10
29SEP27 77.50 P 0.00 0.00 0.00 3.05 +0.08 14 10 174 0
29SEP27 80.00 P 0.00 0.00 0.00 4.29 +0.05 14 0 126 0
29SEP27 82.50 P 0.00 0.00 0.00 5.77 +0.03 14 0 197 0
29SEP27 85.00 P 0.00 0.00 0.00 7.55 +0.05 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 9.51 +0.08 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 11.27 +0.10 15 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 13.81 +0.12 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.08 +0.12 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.42 +0.13 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.77 +0.10 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.22 +0.13 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.49 -0.05 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.02 +0.03 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.41 +0.03 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 32.80 +0.03 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.05 -0.12 26 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.65 +0.08 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.06 +0.07 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.47 +0.08 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.89 +0.09 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.30 +0.08 31 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.72 +0.09 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.14 +0.08 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.55 +0.08 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.97 +0.09 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.39 +0.08 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.81 +0.09 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.23 +0.10 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.64 +0.03 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.05 -0.06 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.55 -0.06 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.07 -0.04 37 0 0 0
TOTAL PUT 3,140 116,006 +695
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$ 5.615
29OCT26 4.30 C 0.00 0.00 0.00 1.32 -0.03 42 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.62 -0.03 0 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.38 -0.04 25 0 90 0
29OCT26 5.50 C 0.17 0.17 0.16 0.19 -0.02 28 85 1,222 +15
29OCT26 5.75 C 0.06 0.06 0.06 0.06 -0.02 26 250 2,834 +210
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 946 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,329 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.72 -0.05 0 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.63 -0.04 0 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.42 -0.02 21 0 221 0
27NOV26 5.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 518 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 1,726 0
27NOV26 6.00 C 0.06 0.06 0.06 0.06 -0.01 24 15 1,157 -15
27NOV26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 413 0
27NOV26 6.50 C 0.02 0.02 0.02 0.02 +0.01 29 60 807 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.05 15 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.04 17 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.03 21 0 125 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.03 22 0 283 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 609 0
30DEC26 6.00 C 0.11 0.11 0.11 0.11 -0.01 23 10 960 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,098 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 375 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 288 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 408 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 51 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.96 -0.02 15 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.87 -0.04 18 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.51 -0.03 21 0 15 0
28JAN27 5.50 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.23 -0.02 22 0 19 0
28JAN27 6.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 26 0
28JAN27 6.25 C 0.09 0.09 0.09 0.09 -0.01 23 10 330 +10
28JAN27 6.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.38 -0.02 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.03 15 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 -0.03 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 -0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.03 20 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 -0.05 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.03 21 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.03 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 378 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 584 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 266 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 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 27 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 37 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 41 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.41 -0.03 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.32 -0.02 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.23 -0.02 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.14 -0.02 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.06 -0.02 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 -0.02 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.89 -0.02 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 -0.01 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 -0.01 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 0.00 21 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 0.00 21 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 0.00 21 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 -0.01 20 0 312 0
29JUN27 6.50 C 0.19 0.19 0.19 0.11 0.00 21 3 262 -1
29JUN27 6.75 C 0.00 0.00 0.00 0.07 0.00 21 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 0.00 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 30 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 1.42 -0.02 23 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.33 -0.02 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.24 -0.02 23 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.15 -0.02 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.07 -0.02 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.91 -0.02 23 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.68 -0.03 24 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 -0.02 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.24 -0.01 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.14 0.00 24 0 67 0
29SEP27 7.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 16 0
29SEP27 7.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
29SEP27 7.50 C 0.10 0.10 0.10 0.06 0.00 25 3 19 +3
29SEP27 7.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
TOTAL CALL 436 38,013 +232
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 31 0 1,227 0
29OCT26 5.50 P 0.07 0.08 0.06 0.05 -0.02 23 689 2,100 +569
29OCT26 5.75 P 0.19 0.21 0.19 0.19 -0.01 26 90 1,456 +83
29OCT26 6.00 P 0.43 0.43 0.43 0.40 +0.02 29 4 845 0
29OCT26 6.25 P 0.00 0.00 0.00 0.65 +0.02 42 0 1,068 0
29OCT26 6.50 P 0.00 0.00 0.00 0.91 +0.02 58 0 1,069 0
29OCT26 6.75 P 0.00 0.00 0.00 1.16 +0.02 69 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.41 +0.04 79 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.66 +0.04 89 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.91 +0.04 98 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.16 +0.04 106 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.41 +0.04 114 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.66 +0.04 121 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.91 +0.04 129 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.16 +0.04 136 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.41 +0.04 143 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 0.00 24 0 521 0
27NOV26 5.50 P 0.12 0.13 0.12 0.13 +0.01 25 20 2,720 +5
27NOV26 5.75 P 0.00 0.00 0.00 0.27 +0.03 26 0 5,486 0
27NOV26 6.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 823 0
27NOV26 6.25 P 0.00 0.00 0.00 0.67 +0.03 30 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.91 +0.02 35 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.16 +0.02 41 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.41 +0.04 47 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.66 +0.04 52 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.91 +0.04 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.16 +0.04 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.41 +0.04 67 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.66 +0.04 72 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.91 +0.04 76 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.16 +0.04 80 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.41 +0.04 84 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 23 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 140 0
30DEC26 5.25 P 0.09 0.09 0.09 0.09 +0.01 24 15 629 +15
30DEC26 5.50 P 0.17 0.17 0.17 0.18 +0.01 24 20 1,461 -20
30DEC26 5.75 P 0.30 0.30 0.30 0.31 +0.02 24 4 2,639 +4
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.02 25 0 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.02 27 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.02 29 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.02 34 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 +0.04 37 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 +0.04 41 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 +0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 +0.04 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 +0.04 53 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.66 +0.04 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 +0.04 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 +0.04 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.41 +0.04 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.66 +0.04 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.91 +0.04 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.16 +0.04 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.41 +0.04 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.91 +0.04 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.41 +0.04 87 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.91 +0.04 92 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.41 +0.04 96 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.91 +0.04 100 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 23 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 0.00 24 0 3 0
28JAN27 5.25 P 0.11 0.11 0.11 0.11 +0.01 23 300 300 +249
28JAN27 5.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 56 0
28JAN27 5.75 P 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.41 +0.02 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.66 +0.04 36 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.91 +0.04 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.16 +0.04 43 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.41 +0.04 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 22 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 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 23 0 124 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 22 0 363 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 0.00 22 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 +0.02 23 0 979 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 +0.01 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.01 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.01 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.02 27 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 +0.02 29 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 +0.02 31 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 +0.02 34 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 +0.02 37 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 +0.02 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.91 +0.02 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.16 +0.02 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.41 +0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.66 +0.02 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.91 +0.02 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.16 +0.02 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.41 +0.02 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.91 +0.02 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.01 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.02 20 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 208 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.02 20 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 +0.02 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.02 19 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 +0.02 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 +0.02 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 +0.02 15 0 283 0
29JUN27 6.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 +0.02 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.89 +0.02 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.83 +0.02 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
29SEP27 4.30 P 0.10 0.10 0.10 0.11 0.00 24 6 10 +6
29SEP27 4.40 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 0.00 23 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 0.00 23 0 42 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 0.00 23 0 23 0
29SEP27 4.80 P 0.23 0.23 0.23 0.26 +0.01 24 4 24 +4
29SEP27 4.90 P 0.00 0.00 0.00 0.29 +0.01 23 0 151 0
29SEP27 5.00 P 0.00 0.00 0.00 0.33 +0.01 23 0 311 0
29SEP27 5.25 P 0.00 0.00 0.00 0.44 0.00 23 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.58 +0.01 23 0 358 0
29SEP27 5.75 P 0.00 0.00 0.00 0.74 +0.01 23 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.92 +0.03 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.10 +0.01 22 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.32 +0.03 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.51 +0.01 21 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.73 +0.01 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.97 +0.03 22 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.19 +0.03 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.64 +0.01 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.88 +0.02 0 0 1 0
TOTAL PUT 1,152 43,225 +915
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$ 12.870
29OCT26 8.00 C 0.00 0.00 0.00 4.89 +0.18 114 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.64 +0.18 107 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.39 +0.18 100 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.14 +0.18 94 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.89 +0.18 87 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.64 +0.18 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.39 +0.18 75 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.14 +0.18 69 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.89 +0.18 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.38 +0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.38 +0.16 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.90 +0.15 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.45 +0.08 21 0 175 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 233 0
29OCT26 13.50 C 0.04 0.04 0.03 0.04 0.00 22 20 533 +17
29OCT26 14.00 C 0.02 0.02 0.02 0.01 0.00 24 3 692 -3
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 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 61 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 4.16 +0.20 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.91 +0.18 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.64 +0.15 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.42 +0.18 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.17 +0.18 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.92 +0.21 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.41 +0.17 22 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.92 +0.16 24 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.44 +0.15 22 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.01 +0.13 23 0 44 0
27NOV26 12.50 C 0.00 0.00 0.00 0.63 +0.08 22 0 193 0
27NOV26 13.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 88 0
27NOV26 13.50 C 0.17 0.17 0.17 0.19 +0.04 23 20 481 +20
27NOV26 14.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 275 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 115 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.94 +0.19 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.69 +0.22 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.42 +0.21 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.20 +0.23 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 +0.22 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 +0.21 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 +0.22 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 +0.22 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 +0.20 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.48 +0.19 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.98 +0.15 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.53 +0.09 23 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.12 +0.11 22 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.06 22 0 291 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 +0.05 22 0 339 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.03 23 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 405 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 3.98 +0.22 37 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.74 +0.23 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.49 +0.22 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.25 +0.22 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.01 +0.22 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.54 +0.23 29 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.04 +0.15 23 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.61 +0.14 23 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.23 +0.10 23 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.89 +0.07 22 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.45 +0.07 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.29 +0.04 23 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.03 +0.23 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.76 +0.20 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.54 +0.22 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.30 +0.23 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 +0.23 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.82 +0.24 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.58 +0.22 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.35 +0.24 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 +0.23 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 +0.22 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.17 +0.11 23 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.77 +0.08 23 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.42 +0.07 23 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 +0.04 23 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 +0.03 23 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.01 23 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 +0.03 24 0 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.01 23 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 0.00 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 0.00 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 0.00 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.10 +0.22 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.89 +0.25 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.65 +0.25 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.41 +0.24 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.18 +0.24 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.95 +0.24 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.72 +0.23 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.50 +0.23 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.28 +0.23 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.85 +0.21 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.44 +0.12 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.09 +0.11 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.77 +0.09 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.49 +0.08 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.24 +0.07 27 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.00 +0.07 26 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.82 +0.06 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 +0.03 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 +0.02 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 4.21 +0.24 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.98 +0.24 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.75 +0.23 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.51 +0.20 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.32 +0.22 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.90 +0.20 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.51 +0.19 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.09 +0.11 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.80 +0.12 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.52 +0.09 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.28 +0.09 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 +0.08 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.88 +0.07 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.60 +0.05 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.32 +0.03 26 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
TOTAL CALL 43 10,351 +34
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 468 0
29OCT26 12.50 P 0.12 0.12 0.09 0.09 -0.06 24 3 716 -1
29OCT26 13.00 P 0.28 0.28 0.28 0.30 -0.12 24 17 394 -1
29OCT26 13.50 P 0.00 0.00 0.00 0.66 -0.16 22 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.13 -0.17 0 0 20 0
29OCT26 14.50 P 0.00 0.00 0.00 1.63 -0.17 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.13 -0.17 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.63 -0.21 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.13 -0.21 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.63 -0.22 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.13 -0.21 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.63 -0.20 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.63 -0.22 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 79 0
27NOV26 11.50 P 0.06 0.06 0.06 0.04 -0.01 24 200 313 -142
27NOV26 12.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.06 24 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.47 -0.08 24 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.80 -0.11 24 0 30 0
27NOV26 14.00 P 0.00 0.00 0.00 1.18 -0.15 23 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.64 -0.16 23 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.13 -0.17 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.63 -0.22 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.13 -0.23 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.63 -0.22 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.63 -0.23 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.63 -0.23 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 131 0
30DEC26 11.50 P 0.11 0.11 0.11 0.09 -0.04 23 200 315 +200
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.08 23 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.10 23 0 152 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.11 24 0 73 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.15 23 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 -0.16 23 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 -0.21 23 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 -0.24 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.13 -0.23 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 -0.24 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.63 -0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.63 -0.24 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.44 -0.07 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.68 -0.08 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.98 -0.10 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.31 -0.14 23 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.72 -0.15 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.16 -0.21 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.63 -0.24 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.13 -0.23 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.63 -0.24 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.63 -0.24 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.02 24 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.04 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.07 24 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.08 24 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.09 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.13 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.16 23 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.44 -0.17 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.81 -0.18 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.23 -0.20 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.66 -0.23 23 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.15 -0.21 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.63 -0.24 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.63 -0.24 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.63 -0.24 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 77 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 -0.05 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.49 -0.06 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 -0.07 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 -0.09 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 -0.07 27 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.37 -0.13 26 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.70 -0.13 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 -0.16 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.41 -0.21 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.82 -0.22 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.23 -0.20 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.67 -0.22 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.13 -0.25 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.64 -0.24 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.13 -0.25 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.63 -0.25 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 1 0
29SEP27 9.25 P 0.00 0.00 0.00 0.14 -0.03 26 0 14 0
29SEP27 9.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 9 0
29SEP27 9.75 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.54 -0.06 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.73 -0.07 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.95 -0.08 26 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.19 -0.05 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.46 -0.06 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.72 -0.09 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.04 -0.13 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.39 -0.13 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.75 -0.16 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.12 -0.20 24 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.52 -0.21 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.95 -0.20 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.38 -0.21 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.82 -0.21 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.27 -0.22 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.73 -0.22 17 0 0 0
TOTAL PUT 420 7,209 +56
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$ 65.900
29OCT26 47.00 C 0.00 0.00 0.00 19.06 +1.02 94 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.06 +1.01 88 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.07 +1.03 85 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.06 +1.02 78 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.56 +0.99 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.96 +0.89 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.47 +0.90 27 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 5.98 +0.89 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 3.60 +0.81 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.65 +0.60 22 0 428 0
29OCT26 67.50 C 0.41 0.42 0.40 0.50 +0.25 21 61 375 +9
29OCT26 70.00 C 0.07 0.07 0.07 0.10 +0.06 22 1 413 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 423 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 591 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 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 75 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 19.20 +1.10 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.19 +1.01 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.18 +1.00 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 16.20 +1.01 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.73 +1.03 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.11 +0.89 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.66 +0.87 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.30 +0.82 21 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 4.23 +0.67 21 0 28 0
27NOV26 65.00 C 2.40 2.40 2.40 2.49 +0.54 21 2 352 +2
27NOV26 67.50 C 1.18 1.18 1.18 1.26 +0.27 20 15 162 +15
27NOV26 70.00 C 0.56 0.56 0.56 0.58 +0.13 20 4 196 +4
27NOV26 72.50 C 0.25 0.25 0.25 0.24 +0.07 21 6 173 +6
27NOV26 75.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 84 0
27NOV26 77.50 C 0.07 0.07 0.07 0.03 +0.01 21 120 211 +111
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 373 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 24.33 +1.03 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.33 +1.03 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.34 +1.03 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.35 +1.10 46 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.36 +1.10 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.37 +1.10 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.38 +1.02 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.39 +1.02 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.40 +1.01 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.95 +1.07 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.33 +0.87 21 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 8.97 +0.82 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 6.78 +0.70 21 0 412 0
30DEC26 62.50 C 0.00 0.00 0.00 4.89 +0.63 21 0 330 0
30DEC26 65.00 C 3.36 3.36 3.36 3.24 +0.51 21 15 517 +15
30DEC26 67.50 C 0.00 0.00 0.00 2.02 +0.37 21 0 484 0
30DEC26 70.00 C 1.17 1.17 1.17 1.22 +0.25 21 2 474 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.68 +0.15 21 0 956 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 +0.08 21 0 774 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 +0.04 21 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 345 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 30 0 32 0
28JAN27 47.00 C 0.00 0.00 0.00 19.52 +1.01 37 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 18.52 +0.99 35 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.54 +1.06 33 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.58 +0.98 32 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.14 +0.95 29 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 11.56 +0.84 21 0 2 0
28JAN27 57.50 C 0.00 0.00 0.00 9.29 +0.77 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 7.21 +0.67 21 0 0 0
28JAN27 62.50 C 5.24 5.24 5.24 5.41 +0.63 22 19 19 +19
28JAN27 65.00 C 0.00 0.00 0.00 3.84 +0.51 21 0 0 0
28JAN27 67.50 C 2.62 2.62 2.62 2.62 +0.42 21 1 47 0
28JAN27 70.00 C 0.00 0.00 0.00 1.75 +0.30 22 0 65 0
28JAN27 72.50 C 1.15 1.15 1.15 1.11 +0.18 22 15 18 +15
28JAN27 75.00 C 0.00 0.00 0.00 0.66 +0.11 22 0 23 0
28JAN27 77.50 C 0.45 0.50 0.45 0.38 +0.07 22 267 259 +222
28JAN27 80.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 5 0
28JAN27 85.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 22.80 +1.01 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.82 +1.01 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.85 +1.01 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.88 +1.00 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.92 +1.00 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.96 +1.00 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.00 +1.06 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.66 +0.95 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.13 +0.81 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.02 +0.74 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 8.19 +0.72 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.45 +0.63 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.96 +0.54 22 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 3.74 +0.44 22 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 2.79 +0.36 22 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.02 +0.26 22 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.42 +0.20 22 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 0.98 +0.15 22 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.66 +0.10 22 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.44 +0.08 22 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.18 +0.03 22 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 20.19 +0.94 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.28 +0.97 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.31 +0.93 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.42 +0.96 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.13 +0.89 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.01 +1.11 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.69 +0.74 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.88 +0.63 23 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 7.26 +0.57 23 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 5.95 +0.60 23 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 4.77 +0.49 23 0 132 0
29JUN27 70.00 C 3.80 3.80 3.80 3.73 +0.39 23 3 153 0
29JUN27 72.50 C 0.00 0.00 0.00 2.88 +0.32 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.19 +0.26 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.66 +0.22 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.24 +0.18 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 0.92 +0.14 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.67 +0.10 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.46 +0.07 23 0 56 0
29JUN27 90.00 C 0.00 0.00 0.00 0.34 +0.06 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 +0.04 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 20.27 +0.98 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.34 +0.96 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.44 +0.97 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.52 +0.94 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.34 +0.90 26 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.29 +1.05 25 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 11.16 +0.71 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.54 +0.77 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 7.96 +0.64 23 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 6.67 +0.59 23 0 752 0
29SEP27 67.50 C 0.00 0.00 0.00 5.57 +0.51 24 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 4.56 +0.42 24 0 1 0
29SEP27 72.50 C 3.85 3.85 3.85 3.76 +0.42 24 3 50 0
29SEP27 75.00 C 0.00 0.00 0.00 3.04 +0.35 24 0 175 0
29SEP27 77.50 C 2.58 2.58 2.58 2.43 +0.28 24 1 2 +1
29SEP27 80.00 C 0.00 0.00 0.00 1.95 +0.26 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.56 +0.22 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.22 +0.16 24 0 3 0
29SEP27 87.50 C 0.00 0.00 0.00 0.94 +0.15 23 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 +0.12 23 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 0.59 +0.11 23 0 0 0
TOTAL CALL 535 17,146 +421
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 348 0
29OCT26 62.50 P 0.12 0.12 0.11 0.13 -0.08 22 6 762 -2
29OCT26 65.00 P 0.68 0.70 0.52 0.66 -0.37 21 137 1,486 -20
29OCT26 67.50 P 0.00 0.00 0.00 2.05 -0.65 22 0 774 0
29OCT26 70.00 P 0.00 0.00 0.00 4.15 -0.85 21 120 355 -66
29OCT26 72.50 P 0.00 0.00 0.00 6.60 -0.90 0 0 185 0
29OCT26 75.00 P 0.00 0.00 0.00 9.10 -0.90 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 11.60 -0.90 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 14.10 -0.91 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 16.60 -0.90 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 19.10 -0.91 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 21.60 -0.90 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 26.60 -0.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 29.10 -0.90 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 31.60 -0.90 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
27NOV26 57.50 P 0.09 0.09 0.09 0.05 -0.03 21 60 451 +60
27NOV26 60.00 P 0.28 0.28 0.27 0.19 -0.11 21 36 301 +36
27NOV26 62.50 P 0.69 0.69 0.66 0.58 -0.25 21 36 295 -10
27NOV26 65.00 P 1.38 1.38 1.38 1.36 -0.48 21 10 496 +10
27NOV26 67.50 P 2.85 2.85 2.85 2.72 -0.63 21 15 271 +15
27NOV26 70.00 P 0.00 0.00 0.00 4.50 -0.75 21 0 221 0
27NOV26 72.50 P 0.00 0.00 0.00 6.68 -0.85 21 0 146 0
27NOV26 75.00 P 0.00 0.00 0.00 9.10 -0.90 0 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 11.60 -0.90 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.10 -0.91 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.60 -0.90 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 19.10 -0.91 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.60 -0.90 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 26.60 -0.90 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 29.10 -0.90 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.60 -0.90 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.08 21 0 206 0
30DEC26 60.00 P 0.64 0.64 0.64 0.50 -0.16 21 1 764 -1
30DEC26 62.50 P 1.08 1.08 1.08 1.08 -0.27 21 1 508 -1
30DEC26 65.00 P 0.00 0.00 0.00 1.98 -0.44 21 0 512 0
30DEC26 67.50 P 3.38 3.38 3.38 3.27 -0.60 21 15 220 -15
30DEC26 70.00 P 5.12 5.12 5.12 4.98 -0.73 22 135 299 +120
30DEC26 72.50 P 0.00 0.00 0.00 6.93 -0.78 21 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 9.18 -0.85 21 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 11.60 -0.90 0 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 14.10 -0.91 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 16.60 -0.91 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.10 -0.91 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.60 -0.90 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.60 -0.90 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 29.10 -0.90 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.60 -0.90 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 75 0
28JAN27 52.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 180 0
28JAN27 57.50 P 0.00 0.00 0.00 0.38 -0.12 22 0 55 0
28JAN27 60.00 P 0.00 0.00 0.00 0.79 -0.22 22 0 98 0
28JAN27 62.50 P 1.45 1.51 1.45 1.46 -0.31 22 17 33 +13
28JAN27 65.00 P 0.00 0.00 0.00 2.39 -0.46 21 0 27 0
28JAN27 67.50 P 0.00 0.00 0.00 3.68 -0.56 21 0 45 0
28JAN27 70.00 P 0.00 0.00 0.00 5.33 -0.77 22 0 60 0
28JAN27 72.50 P 0.00 0.00 0.00 7.19 -0.75 21 0 40 0
28JAN27 75.00 P 0.00 0.00 0.00 9.33 -0.81 21 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 11.64 -0.88 21 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 14.10 -0.91 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 16.60 -0.91 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 19.10 -0.91 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 21.60 -0.90 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 -0.05 22 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 -0.11 22 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 -0.15 22 0 164 0
30MAR27 60.00 P 1.35 1.35 1.35 1.38 -0.24 22 3 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.12 -0.33 22 0 236 0
30MAR27 65.00 P 0.00 0.00 0.00 3.07 -0.48 22 0 311 0
30MAR27 67.50 P 0.00 0.00 0.00 4.41 -0.53 22 0 746 0
30MAR27 70.00 P 0.00 0.00 0.00 5.97 -0.70 22 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.84 -0.72 23 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 9.72 -0.75 22 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.88 -0.80 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 14.11 -0.94 20 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.60 -0.91 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.10 -0.91 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.60 -0.91 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.60 -0.90 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.10 -0.90 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.60 -0.90 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 -0.06 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 -0.06 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.73 -0.11 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 -0.16 23 0 94 0
29JUN27 57.50 P 0.00 0.00 0.00 1.80 -0.19 23 0 136 0
29JUN27 60.00 P 2.60 2.60 2.60 2.64 -0.11 23 2 152 0
29JUN27 62.50 P 0.00 0.00 0.00 3.48 -0.34 22 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.61 -0.44 22 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 6.00 -0.52 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.58 -0.61 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 9.32 -0.69 22 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 11.29 -0.67 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 13.13 -0.79 22 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 15.23 -0.81 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.40 -0.85 21 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.63 -0.88 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.91 -0.90 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.22 -0.91 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.81 -0.69 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.20 -0.86 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.61 -0.89 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 0.51 -0.05 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.76 -0.07 23 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.18 -0.10 23 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.75 -0.13 24 0 61 0
29SEP27 57.50 P 2.34 2.34 2.34 2.48 -0.16 24 2 36 +1
29SEP27 60.00 P 0.00 0.00 0.00 3.28 -0.21 23 0 28 0
29SEP27 62.50 P 0.00 0.00 0.00 4.20 -0.41 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.38 -0.63 23 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.80 -0.45 23 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 8.38 -0.64 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 10.09 -0.63 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.86 -0.69 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.80 -0.74 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.82 -0.78 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.98 -0.72 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 20.07 -0.81 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 22.28 -0.86 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.53 -0.89 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.82 -0.90 21 0 0 0
TOTAL PUT 596 16,490 +140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.500
29OCT26 34.00 C 0.00 0.00 0.00 10.54 +0.60 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.59 +0.65 66 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.54 +0.60 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.54 +0.59 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.54 +0.59 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.55 +0.60 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.55 +0.59 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.56 +0.58 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.60 +0.53 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.72 +0.44 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 0.97 +0.30 19 0 39 0
29OCT26 45.00 C 0.48 0.48 0.48 0.48 +0.17 20 14 168 +14
29OCT26 46.00 C 0.14 0.14 0.14 0.20 +0.08 20 3 116 -3
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 121 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 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 82 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.74 +0.74 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.66 +0.48 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.68 +0.63 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.66 +0.58 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.68 +0.55 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.74 +0.52 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.84 +0.47 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.01 +0.39 21 0 62 0
27NOV26 43.00 C 2.24 2.24 2.24 2.24 +0.29 20 15 95 +15
27NOV26 44.00 C 0.00 0.00 0.00 1.61 +0.25 20 0 56 0
27NOV26 45.00 C 0.00 0.00 0.00 1.11 +0.17 21 0 151 0
27NOV26 46.00 C 0.76 0.76 0.76 0.73 +0.11 21 1 99 0
27NOV26 47.00 C 0.00 0.00 0.00 0.46 +0.07 21 0 87 0
27NOV26 48.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 108 0
27NOV26 49.00 C 0.21 0.21 0.21 0.17 +0.03 21 5 99 0
27NOV26 50.00 C 0.14 0.14 0.12 0.10 +0.01 21 34 372 -28
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 22 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.77 +0.76 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.71 +0.60 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.75 +0.74 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.72 +0.45 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.79 +0.59 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.80 +0.58 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.76 +0.49 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.78 +0.56 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.83 +0.54 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.90 +0.51 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.01 +0.46 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.18 +0.41 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.41 +0.44 21 0 1 0
30DEC26 43.00 C 2.67 2.67 2.67 2.67 +0.31 20 5 30 0
30DEC26 44.00 C 2.19 2.19 2.14 2.10 +0.26 21 17 77 +2
30DEC26 45.00 C 1.63 1.63 1.63 1.60 +0.20 21 30 201 +21
30DEC26 46.00 C 1.26 1.26 1.26 1.18 +0.13 20 3 122 0
30DEC26 47.00 C 0.87 0.87 0.83 0.86 +0.09 21 45 149 +8
30DEC26 48.00 C 0.00 0.00 0.00 0.61 +0.06 21 0 184 0
30DEC26 49.00 C 0.00 0.00 0.00 0.44 +0.06 21 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 0.30 +0.04 21 0 174 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 25 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.84 +0.54 20 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.00 +0.58 27 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.92 +0.56 21 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.99 +0.54 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.10 +0.51 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.25 +0.48 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.45 +0.44 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 3.72 +0.44 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.09 +0.44 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 2.49 +0.38 21 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 1.96 +0.29 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.53 +0.23 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.17 +0.18 21 0 2 0
28JAN27 48.00 C 0.00 0.00 0.00 0.89 +0.15 21 0 15 0
28JAN27 49.00 C 0.72 0.73 0.72 0.68 +0.13 21 28 30 +28
28JAN27 50.00 C 0.00 0.00 0.00 0.50 +0.09 21 0 34 0
28JAN27 52.50 C 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.22 +0.66 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.28 +0.62 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 +0.46 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.25 +0.32 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.37 +0.53 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.53 +0.50 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.74 +0.48 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.99 +0.44 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.30 +0.42 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.71 +0.43 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.14 +0.39 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.62 +0.39 21 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.20 +0.35 21 0 19 0
30MAR27 47.00 C 0.00 0.00 0.00 1.80 +0.28 21 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.46 +0.24 21 0 47 0
30MAR27 49.00 C 1.20 1.20 1.20 1.20 +0.21 21 35 51 +21
30MAR27 50.00 C 0.00 0.00 0.00 0.96 +0.16 21 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 0.53 +0.09 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.27 +0.05 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 +0.03 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.47 +0.75 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.38 +0.29 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.63 +0.69 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.72 +0.39 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.81 +0.54 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.03 +0.52 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.28 +0.48 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.58 +0.46 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 4.94 +0.44 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.33 +0.40 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 3.78 +0.46 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.30 +0.36 22 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 2.85 +0.32 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.53 +0.38 23 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 2.03 +0.25 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.73 +0.23 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.46 +0.16 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 0.95 +0.10 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.64 +0.12 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.39 +0.08 22 0 31 0
29JUN27 60.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 10.57 +0.48 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.63 +0.62 23 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.88 +0.55 23 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.91 +0.50 21 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.15 +0.49 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.44 +0.46 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.76 +0.40 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.15 +0.43 21 0 10 0
29SEP27 43.00 C 0.00 0.00 0.00 4.58 +0.40 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.06 +0.38 21 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.57 +0.34 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.16 +0.30 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.75 +0.30 21 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.43 +0.27 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.14 +0.24 22 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 1.87 +0.21 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.30 +0.17 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.88 +0.12 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.59 +0.08 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.39 +0.06 21 0 16 0
29SEP27 62.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 1 0
TOTAL CALL 235 6,876 +78
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 48 0
29OCT26 42.00 P 0.10 0.10 0.10 0.05 -0.07 20 2 142 -2
29OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.16 21 0 190 0
29OCT26 44.00 P 0.44 0.44 0.44 0.47 -0.29 21 2 190 +2
29OCT26 45.00 P 0.00 0.00 0.00 0.95 -0.42 20 0 320 0
29OCT26 46.00 P 0.00 0.00 0.00 1.66 -0.52 20 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 2.54 -0.57 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 3.50 -0.60 0 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 4.50 -0.60 0 0 37 0
29OCT26 50.00 P 0.00 0.00 0.00 5.50 -0.60 0 0 20 0
29OCT26 52.50 P 0.00 0.00 0.00 8.00 -0.73 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.00 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.00 -0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.50 -0.60 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 52 0
27NOV26 40.00 P 0.00 0.00 0.00 0.09 -0.08 21 0 42 0
27NOV26 41.00 P 0.00 0.00 0.00 0.19 -0.14 21 0 126 0
27NOV26 42.00 P 0.41 0.41 0.41 0.36 -0.21 21 5 35 -5
27NOV26 43.00 P 0.00 0.00 0.00 0.63 -0.29 21 0 101 0
27NOV26 44.00 P 0.00 0.00 0.00 1.02 -0.36 21 0 110 0
27NOV26 45.00 P 0.00 0.00 0.00 1.52 -0.34 22 0 236 0
27NOV26 46.00 P 0.00 0.00 0.00 2.13 -0.51 21 0 206 0
27NOV26 47.00 P 0.00 0.00 0.00 2.84 -0.53 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.66 -0.57 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.56 -0.58 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 5.51 -0.60 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 8.01 -0.72 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.00 -0.60 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.50 -0.60 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.00 -0.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.50 -0.60 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 31 0
30DEC26 36.00 P 0.09 0.09 0.09 0.02 -0.02 22 2 12 +2
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 -0.06 21 0 12 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 -0.09 21 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 -0.14 21 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 0.42 -0.20 21 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 0.66 -0.25 21 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.99 -0.31 21 0 50 0
30DEC26 44.00 P 1.33 1.33 1.33 1.40 -0.35 21 3 79 +3
30DEC26 45.00 P 0.00 0.00 0.00 1.89 -0.41 21 0 478 0
30DEC26 46.00 P 0.00 0.00 0.00 2.48 -0.44 21 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 3.13 -0.51 21 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 3.89 -0.54 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.71 -0.57 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.60 -0.58 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.01 -0.72 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.04 -0.69 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.50 -0.71 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.04 -0.67 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.51 -0.59 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.01 -0.65 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.54 -0.65 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.04 -0.67 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.54 -0.65 63 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 2 0
28JAN27 39.00 P 0.00 0.00 0.00 0.25 -0.09 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.40 -0.12 21 0 17 0
28JAN27 41.00 P 0.00 0.00 0.00 0.60 -0.16 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.87 -0.21 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.22 -0.26 21 0 17 0
28JAN27 44.00 P 0.00 0.00 0.00 1.64 -0.32 21 0 5 0
28JAN27 45.00 P 0.00 0.00 0.00 2.13 -0.39 21 0 105 0
28JAN27 46.00 P 2.72 2.72 2.72 2.72 -0.35 21 15 45 +15
28JAN27 47.00 P 0.00 0.00 0.00 3.33 -0.44 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 4.06 -0.48 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.85 -0.51 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.69 -0.55 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.01 -0.72 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.04 -0.69 31 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.51 -0.70 33 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 18.04 -0.67 39 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.51 -0.59 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 -0.05 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.34 -0.06 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.49 -0.09 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.69 -0.13 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.94 -0.16 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.25 -0.21 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.62 -0.25 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 2.01 -0.34 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.50 -0.39 21 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 3.06 -0.41 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.70 -0.39 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.39 -0.41 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.13 -0.45 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.92 -0.49 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.10 -0.63 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.50 -0.66 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.04 -0.69 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.51 -0.70 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.04 -0.67 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.51 -0.59 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.01 -0.65 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.54 -0.65 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.04 -0.67 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.54 -0.65 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.42 -0.05 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.58 -0.06 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.76 -0.07 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.94 -0.12 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.20 -0.12 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.50 -0.15 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.86 -0.16 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.26 -0.19 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.69 -0.23 22 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 3.19 -0.42 22 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.84 -0.29 22 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 4.44 -0.31 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 5.08 -0.34 22 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.76 -0.36 22 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.48 -0.38 22 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 7.22 -0.42 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.08 -0.46 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.24 -0.45 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.53 -0.44 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.95 -0.36 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.33 -0.38 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.73 -0.37 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.06 -0.68 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.54 -0.65 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.56 -0.09 21 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.75 -0.09 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.97 -0.11 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.22 -0.14 22 0 83 0
29SEP27 39.00 P 0.00 0.00 0.00 1.52 -0.15 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.86 -0.17 22 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.20 -0.24 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.57 -0.30 21 0 12 0
29SEP27 43.00 P 3.00 3.00 3.00 3.05 -0.37 21 1 1 0
29SEP27 44.00 P 0.00 0.00 0.00 3.52 -0.36 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 4.09 -0.37 21 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 4.70 -0.43 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 5.35 -0.36 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.02 -0.37 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.71 -0.41 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.45 -0.42 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.39 -0.49 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.49 -0.54 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.70 -0.44 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.02 -0.56 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.36 -0.59 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.76 -0.58 21 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.17 -0.62 21 0 0 0
TOTAL PUT 30 6,425 +15
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$ 23.620
16OCT26 17.25 C 0.00 0.00 0.00 6.37 - 0 0 0 -
16OCT26 17.50 C 0.00 0.00 0.00 6.12 -0.70 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 5.87 -0.70 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 5.62 -0.72 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.37 -0.72 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.12 -0.70 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 4.87 -0.70 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 4.62 -0.70 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.37 -0.70 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.12 -0.70 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 3.87 -0.70 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 3.62 -0.70 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.12 -0.70 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 2.62 -0.70 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.12 -0.70 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 1.62 -0.70 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.12 -0.70 0 0 0 -45
16OCT26 23.00 C 0.00 0.00 0.00 0.62 -0.71 0 0 0 -15
16OCT26 23.50 C 0.35 0.35 0.08 0.12 -0.72 0 105 0 -75
16OCT26 24.00 C 0.14 0.14 0.03 0.00 -0.42 0 49 66 +4
16OCT26 24.50 C 0.05 0.05 0.05 0.00 -0.14 0 39 135 0
16OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 266 0
16OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 161 0
16OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 152 0
16OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 69 0
16OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
16OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
16OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
16OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 6.49 - 147 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 6.18 -0.68 120 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 5.99 -0.62 136 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 5.74 -0.62 130 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 5.49 -0.62 125 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.24 -0.59 120 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 4.99 -0.59 114 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 4.74 -0.59 109 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 4.49 -0.58 104 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.24 -0.59 99 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 3.99 -0.59 94 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 3.68 -0.65 73 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.14 -0.69 46 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 2.64 -0.70 39 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.15 -0.69 37 0 0 0
23OCT26 22.00 C 1.92 1.92 1.92 1.66 -0.69 33 15 15 +15
23OCT26 22.50 C 0.00 0.00 0.00 1.24 -0.63 36 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.84 -0.59 35 0 0 0
23OCT26 23.50 C 0.62 0.66 0.44 0.50 -0.52 32 43 68 +38
23OCT26 24.00 C 0.44 0.44 0.25 0.27 -0.41 32 55 199 +43
23OCT26 24.50 C 0.15 0.15 0.13 0.13 -0.30 32 7 585 -4
23OCT26 25.00 C 0.13 0.13 0.06 0.06 -0.18 33 32 648 0
23OCT26 25.50 C 0.06 0.06 0.06 0.02 -0.11 32 3 1,059 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 125 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 60 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.20 - 278 0 0 -
29OCT26 8.75 C 0.00 0.00 0.00 14.95 -0.64 270 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.70 -0.67 263 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.47 -0.65 267 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.22 -0.65 260 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.97 -0.65 253 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.70 -0.67 236 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.20 -0.67 223 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.70 -0.64 211 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.20 -0.64 200 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.65 -0.69 154 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.20 -0.64 179 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.70 -0.64 168 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.15 -0.69 127 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.70 -0.64 149 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.20 -0.64 140 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.71 -0.67 135 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.21 -0.67 127 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.71 -0.67 118 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.23 -0.65 116 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.71 -0.64 102 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.26 -0.60 106 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.74 -0.62 94 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.24 -0.61 86 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.74 -0.61 78 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.24 -0.61 71 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.68 -0.67 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.68 -0.69 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.74 -0.66 33 0 0 0
29OCT26 23.00 C 1.12 1.12 0.96 0.97 -0.62 33 108 124 +104
29OCT26 24.00 C 0.57 0.60 0.40 0.43 -0.43 32 379 341 +191
29OCT26 25.00 C 0.20 0.23 0.15 0.20 -0.22 36 447 398 +104
29OCT26 26.00 C 0.10 0.10 0.06 0.09 -0.11 39 350 1,177 +1
29OCT26 27.00 C 0.03 0.03 0.02 0.04 -0.05 42 28 1,284 -3
29OCT26 28.00 C 0.02 0.02 0.02 0.02 -0.02 45 155 4,608 +155
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 4,777 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,423 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,684 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,882 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 116 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 136 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 143 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 162 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.20 - 146 0 0 -
27NOV26 8.75 C 0.00 0.00 0.00 14.95 -0.66 141 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.70 -0.67 137 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.47 -0.65 141 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.22 -0.66 137 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.97 -0.66 133 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.70 -0.68 122 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.28 -0.63 138 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.70 -0.64 108 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.23 -0.63 111 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.79 -0.60 118 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.29 -0.61 112 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.74 -0.64 95 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.15 -0.75 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.80 -0.58 95 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.30 -0.61 89 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.80 -0.58 84 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.30 -0.58 79 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.80 -0.58 73 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.25 -0.64 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.71 -0.70 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.26 -0.66 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.83 -0.60 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.34 -0.60 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.74 -0.73 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.39 -0.57 48 0 0 0
27NOV26 20.00 C 4.00 4.00 3.77 3.95 -0.55 47 23 23 +23
27NOV26 21.00 C 3.20 3.20 3.20 2.89 -0.82 33 3 3 +3
27NOV26 22.00 C 2.37 2.37 2.13 2.19 -0.57 37 49 168 +49
27NOV26 23.00 C 1.63 1.63 1.57 1.51 -0.50 35 18 52 +3
27NOV26 24.00 C 1.19 1.19 0.99 0.99 -0.43 35 141 158 +50
27NOV26 25.00 C 0.77 0.77 0.65 0.66 -0.29 36 99 182 +48
27NOV26 26.00 C 0.48 0.49 0.40 0.46 -0.17 38 179 507 +75
27NOV26 27.00 C 0.30 0.30 0.25 0.29 -0.10 39 112 885 +92
27NOV26 28.00 C 0.20 0.20 0.15 0.19 -0.06 40 177 1,020 -56
27NOV26 29.00 C 0.11 0.12 0.11 0.13 -0.02 41 46 2,066 +8
27NOV26 30.00 C 0.07 0.08 0.06 0.09 0.00 43 13 2,279 -10
27NOV26 31.00 C 0.04 0.04 0.04 0.06 +0.01 44 1 901 -1
27NOV26 32.00 C 0.03 0.03 0.03 0.04 +0.01 45 1 1,514 -1
27NOV26 33.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,660 0
27NOV26 34.00 C 0.02 0.02 0.02 0.02 +0.01 47 15 2,936 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 517 0
27NOV26 36.00 C 0.01 0.01 0.01 0.01 0.00 49 30 247 -30
27NOV26 37.00 C 0.01 0.01 0.01 0.01 0.00 52 15 171 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 266 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.31 - 130 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 15.01 -0.64 116 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.76 -0.64 112 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.55 -0.60 117 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.30 -0.60 114 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.02 -0.63 105 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.77 -0.63 102 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.33 -0.58 106 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.78 -0.63 92 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.34 -0.58 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.84 -0.59 91 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.34 -0.58 86 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.79 -0.65 74 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.30 -0.64 71 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.85 -0.59 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.30 -0.64 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.86 -0.59 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.32 -0.64 56 0 0 0
30DEC26 16.00 C 7.89 7.89 7.89 7.88 -0.59 58 1 1 +1
30DEC26 16.50 C 0.00 0.00 0.00 7.40 -0.57 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.91 -0.58 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.43 -0.58 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.95 -0.57 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.48 -0.57 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.94 -0.65 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.57 -0.55 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.19 -0.49 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.25 -0.58 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.55 -0.52 36 0 13 0
30DEC26 23.00 C 1.90 1.90 1.90 1.94 -0.46 36 6 90 0
30DEC26 24.00 C 1.55 1.60 1.38 1.42 -0.40 35 68 169 +21
30DEC26 25.00 C 1.17 1.17 1.00 1.05 -0.32 36 230 714 +209
30DEC26 26.00 C 0.00 0.00 0.00 0.75 -0.25 36 0 713 0
30DEC26 27.00 C 0.52 0.52 0.50 0.54 -0.19 36 31 3,795 0
30DEC26 28.00 C 0.43 0.43 0.38 0.37 -0.15 36 81 6,852 -39
30DEC26 29.00 C 0.30 0.32 0.26 0.26 -0.12 37 411 5,310 -202
30DEC26 30.00 C 0.23 0.23 0.18 0.18 -0.09 37 192 3,009 +33
30DEC26 31.00 C 0.15 0.15 0.14 0.13 -0.06 38 36 4,384 +36
30DEC26 32.00 C 0.11 0.11 0.11 0.10 -0.03 39 5 1,706 0
30DEC26 33.00 C 0.10 0.10 0.07 0.07 -0.02 39 67 2,309 -45
30DEC26 34.00 C 0.07 0.07 0.07 0.05 -0.01 40 30 2,518 -30
30DEC26 35.00 C 0.04 0.04 0.04 0.04 -0.01 41 11 1,557 -9
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 42 0 484 0
30DEC26 37.00 C 0.03 0.03 0.03 0.02 0.00 42 66 1,193 +66
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 474 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 277 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.31 - 107 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 15.10 -0.60 110 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.85 -0.62 107 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.55 -0.67 96 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.30 -0.66 93 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.02 -0.71 84 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.86 -0.62 96 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.37 -0.62 92 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.87 -0.62 87 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.34 -0.65 78 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.88 -0.62 78 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.38 -0.62 74 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.79 -0.70 57 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.39 -0.62 66 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.90 -0.62 63 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.41 -0.62 60 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.93 -0.61 58 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.34 -0.71 46 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.96 -0.61 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.40 -0.68 45 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.91 -0.70 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.44 -0.57 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.07 -0.46 44 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.61 -0.48 42 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.16 -0.46 41 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.66 -0.53 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.27 -0.62 37 0 4 0
28JAN27 21.00 C 0.00 0.00 0.00 3.48 -0.55 36 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.81 -0.50 36 0 15 0
28JAN27 23.00 C 2.41 2.41 2.41 2.21 -0.46 35 15 342 +15
28JAN27 24.00 C 1.90 1.90 1.90 1.74 -0.38 36 19 645 +15
28JAN27 25.00 C 1.44 1.44 1.42 1.33 -0.33 35 30 785 +15
28JAN27 26.00 C 1.01 1.01 1.01 1.02 -0.27 36 19 1,460 +15
28JAN27 27.00 C 0.83 0.83 0.81 0.78 -0.22 36 17 950 +16
28JAN27 28.00 C 0.60 0.68 0.57 0.59 -0.17 36 347 2,461 +257
28JAN27 29.00 C 0.49 0.49 0.49 0.44 -0.16 37 1 123 0
28JAN27 30.00 C 0.35 0.37 0.35 0.33 -0.12 37 526 572 +421
28JAN27 31.00 C 0.00 0.00 0.00 0.24 -0.10 37 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.18 -0.08 37 0 124 0
28JAN27 33.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 110 0
28JAN27 34.00 C 0.00 0.00 0.00 0.10 -0.05 38 0 124 0
28JAN27 35.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 75 0
28JAN27 36.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 68 0
28JAN27 38.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.41 - 92 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 15.11 -0.59 83 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.86 -0.61 80 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.67 -0.55 85 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.34 -0.62 73 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.08 -0.65 68 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.93 -0.55 79 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.38 -0.61 69 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.87 -0.62 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.36 -0.63 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.88 -0.62 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.47 -0.53 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.90 -0.59 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.42 -0.59 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.03 -0.49 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.46 -0.57 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.98 -0.57 44 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.59 -0.46 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.07 -0.50 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.61 -0.53 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.12 -0.55 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.75 -0.47 41 0 0 0
30MAR27 18.00 C 6.25 6.25 6.25 6.26 -0.52 39 2 7 +2
30MAR27 18.50 C 0.00 0.00 0.00 5.82 -0.53 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.43 -0.50 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 5.00 -0.52 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.61 -0.52 36 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.90 -0.52 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.28 -0.52 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.73 -0.45 35 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 2.25 -0.40 35 0 407 0
30MAR27 25.00 C 0.00 0.00 0.00 1.85 -0.34 35 0 298 0
30MAR27 26.00 C 1.53 1.53 1.53 1.50 -0.32 35 30 1,291 +30
30MAR27 27.00 C 1.27 1.27 1.23 1.23 -0.26 36 96 2,925 0
30MAR27 28.00 C 1.00 1.05 0.98 1.00 -0.20 36 405 1,639 +150
30MAR27 29.00 C 0.84 0.84 0.84 0.81 -0.19 36 1 5,262 0
30MAR27 30.00 C 0.68 0.76 0.65 0.65 -0.17 36 502 3,942 +406
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.16 37 0 1,362 0
30MAR27 32.00 C 0.45 0.45 0.45 0.41 -0.15 37 2 505 +2
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.13 37 0 829 0
30MAR27 34.00 C 0.31 0.31 0.31 0.26 -0.12 37 20 840 +20
30MAR27 35.00 C 0.00 0.00 0.00 0.21 -0.10 37 0 1,159 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 581 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 -0.08 37 0 513 0
30MAR27 38.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 413 0
30MAR27 39.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 254 0
30MAR27 40.00 C 0.13 0.13 0.13 0.07 -0.05 38 8 243 +8
30MAR27 41.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 187 0
30MAR27 43.00 C 0.09 0.09 0.09 0.04 -0.03 39 10 16 -4
30MAR27 44.00 C 0.08 0.08 0.08 0.03 -0.03 39 30 133 -18
30MAR27 45.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.41 - 67 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 15.19 -0.54 68 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.92 -0.56 64 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.74 -0.51 68 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.39 -0.60 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.20 -0.55 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.96 -0.55 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.49 -0.53 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.01 -0.53 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.53 -0.53 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.11 -0.48 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.63 -0.48 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.16 -0.47 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.69 -0.47 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.12 -0.57 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.75 -0.47 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.27 -0.49 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.81 -0.50 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.30 -0.56 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.93 -0.48 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.50 -0.48 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.09 -0.46 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.70 -0.44 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.24 -0.50 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.90 -0.45 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.52 -0.45 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.11 -0.50 36 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.53 -0.39 36 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 3.85 -0.52 35 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 3.36 -0.44 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.89 -0.40 35 0 50 0
29JUN27 25.00 C 0.00 0.00 0.00 2.47 -0.38 35 0 177 0
29JUN27 26.00 C 2.24 2.25 2.22 2.09 -0.38 35 165 440 +165
29JUN27 27.00 C 0.00 0.00 0.00 1.80 -0.33 35 0 355 0
29JUN27 28.00 C 0.00 0.00 0.00 1.54 -0.30 36 0 564 0
29JUN27 29.00 C 1.34 1.34 1.33 1.33 -0.26 36 5 587 0
29JUN27 30.00 C 0.00 0.00 0.00 1.13 -0.23 36 0 464 0
29JUN27 31.00 C 0.00 0.00 0.00 0.95 -0.23 36 0 401 0
29JUN27 32.00 C 0.00 0.00 0.00 0.80 -0.23 36 0 506 0
29JUN27 33.00 C 0.00 0.00 0.00 0.67 -0.20 36 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 0.56 -0.19 36 0 80 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 -0.19 36 0 356 0
29JUN27 36.00 C 0.46 0.46 0.46 0.39 -0.19 36 1 645 +1
29JUN27 37.00 C 0.00 0.00 0.00 0.33 -0.17 36 0 95 0
29JUN27 38.00 C 0.35 0.36 0.35 0.27 -0.17 36 215 528 +215
29JUN27 39.00 C 0.00 0.00 0.00 0.23 -0.16 36 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.19 -0.15 36 0 237 0
29JUN27 41.00 C 0.00 0.00 0.00 0.16 -0.14 36 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.13 -0.14 36 0 118 0
29JUN27 43.00 C 0.22 0.22 0.22 0.11 -0.14 36 10 42 -4
29JUN27 44.00 C 0.00 0.00 0.00 0.09 -0.13 36 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.08 -0.12 36 0 8 0
29JUN27 46.00 C 0.16 0.16 0.16 0.07 -0.11 37 10 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.06 -0.11 37 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.05 -0.10 37 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.04 -0.10 37 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.03 -0.08 36 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.02 -0.08 36 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 -0.06 37 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP27 8.50 C 0.00 0.00 0.00 15.42 - 68 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 15.19 -0.57 67 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.94 -0.58 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.74 -0.54 67 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.45 -0.58 61 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.31 -0.48 67 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.01 -0.53 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.56 -0.51 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.11 -0.47 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.63 -0.48 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.16 -0.47 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.63 -0.53 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.22 -0.47 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.74 -0.48 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.28 -0.48 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.82 -0.48 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.37 -0.47 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.93 -0.47 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.48 -0.48 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.05 -0.48 42 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.63 -0.48 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.18 -0.53 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.83 -0.48 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.44 -0.49 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.07 -0.48 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.73 -0.46 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.36 -0.48 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.71 -0.43 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.13 -0.52 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.64 -0.48 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 3.21 -0.42 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.80 -0.40 36 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 2.44 -0.37 36 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 2.13 -0.33 36 0 1,240 0
29SEP27 28.00 C 2.02 2.02 2.02 1.85 -0.31 36 20 325 0
29SEP27 29.00 C 0.00 0.00 0.00 1.61 -0.27 36 0 436 0
29SEP27 30.00 C 1.58 1.58 1.47 1.40 -0.25 36 2 553 +2
29SEP27 31.00 C 1.36 1.36 1.34 1.22 -0.22 36 6 428 0
29SEP27 32.00 C 0.00 0.00 0.00 1.06 -0.20 36 0 711 0
29SEP27 33.00 C 1.07 1.09 1.07 0.91 -0.19 36 13 510 0
29SEP27 34.00 C 0.00 0.00 0.00 0.80 -0.16 36 0 261 0
29SEP27 35.00 C 0.00 0.00 0.00 0.68 -0.16 36 0 354 0
29SEP27 36.00 C 0.00 0.00 0.00 0.60 -0.13 36 0 336 0
29SEP27 37.00 C 0.00 0.00 0.00 0.52 -0.12 36 0 265 0
29SEP27 38.00 C 0.00 0.00 0.00 0.45 -0.11 36 0 199 0
29SEP27 39.00 C 0.53 0.53 0.53 0.39 -0.09 36 7 44 +7
29SEP27 40.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 54 0
29SEP27 41.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 70 0
29SEP27 42.00 C 0.40 0.40 0.40 0.26 -0.06 37 12 28 0
29SEP27 43.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 11 0
29SEP27 46.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 2 0
29SEP27 47.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 26 0
29SEP27 52.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
29SEP27 67.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
TOTAL CALL 6,518 140,372 +2,543
16OCT26 17.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 23.50 P 0.06 0.08 0.02 0.00 -0.03 0 831 601 +546
16OCT26 24.00 P 0.23 0.48 0.23 0.38 +0.27 0 85 0 -88
16OCT26 24.50 P 0.69 0.92 0.69 0.88 +0.55 0 20 0 -157
16OCT26 25.00 P 0.00 0.00 0.00 1.38 +0.65 0 0 0 -120
16OCT26 25.50 P 1.70 1.70 1.70 1.88 +0.63 0 4 0 -154
16OCT26 26.00 P 2.26 2.41 2.26 2.38 +0.62 0 19 0 -302
16OCT26 26.50 P 0.00 0.00 0.00 2.88 +0.68 0 0 0 -72
16OCT26 27.00 P 0.00 0.00 0.00 3.38 +0.68 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 3.88 +0.68 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.38 +0.65 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.88 +0.66 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.38 +0.69 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.88 +0.65 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.38 +0.66 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.88 +0.66 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.38 +0.66 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.88 +0.66 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.38 +0.66 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.88 +0.66 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.38 +0.65 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.88 +0.66 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 10.38 +0.65 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 10.88 +0.68 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 11.38 +0.70 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 11.88 +0.65 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 12.38 +0.65 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 12.88 +0.65 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 13.38 +0.65 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 13.88 +0.65 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 - 98 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
23OCT26 22.00 P 0.04 0.04 0.04 0.05 +0.03 38 11 11 +11
23OCT26 22.50 P 0.11 0.11 0.11 0.10 +0.06 36 1 1 +1
23OCT26 23.00 P 0.20 0.22 0.14 0.20 +0.11 34 38 117 +33
23OCT26 23.50 P 0.29 0.38 0.29 0.38 +0.19 33 173 192 +141
23OCT26 24.00 P 0.29 0.69 0.29 0.63 +0.28 32 31 135 +15
23OCT26 24.50 P 0.98 0.98 0.98 1.00 +0.41 32 1 1,257 +1
23OCT26 25.00 P 1.47 1.47 1.47 1.43 +0.53 33 52 828 +5
23OCT26 25.50 P 1.94 1.94 1.94 1.91 +0.61 37 7 62 +5
23OCT26 26.00 P 2.29 2.29 2.29 2.38 +0.62 0 10 30 +10
23OCT26 26.50 P 0.00 0.00 0.00 2.88 +0.68 0 0 68 0
23OCT26 27.00 P 3.32 3.32 3.32 3.48 +0.78 72 1 16 -1
23OCT26 27.50 P 0.00 0.00 0.00 3.88 +0.68 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 4.38 +0.65 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 4.88 +0.66 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 5.38 +0.69 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.88 +0.65 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 6.38 +0.66 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.88 +0.66 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 7.38 +0.66 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.88 +0.66 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 8.38 +0.66 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.88 +0.66 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 9.38 +0.65 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.88 +0.66 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 10.38 +0.65 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 10.88 +0.68 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 11.38 +0.70 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 11.88 +0.65 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 12.38 +0.65 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 12.88 +0.65 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 - 214 0 0 -
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 122 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 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 0.00 101 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 387 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 450 0
29OCT26 22.00 P 0.08 0.13 0.08 0.13 +0.05 37 170 710 -40
29OCT26 23.00 P 0.25 0.37 0.24 0.35 +0.14 35 363 724 -10
29OCT26 24.00 P 0.69 0.84 0.66 0.81 +0.32 34 82 1,720 +30
29OCT26 25.00 P 1.30 1.53 1.25 1.51 +0.42 32 161 3,498 -3
29OCT26 26.00 P 2.11 2.40 2.11 2.52 +0.65 47 13 3,540 +5
29OCT26 27.00 P 3.05 3.45 3.05 3.48 +0.75 54 111 4,359 -91
29OCT26 28.00 P 4.44 4.44 4.43 4.50 +0.77 67 3 3,185 -1,436
29OCT26 29.00 P 5.42 5.42 5.42 5.38 +0.55 0 15 2,651 -221
29OCT26 30.00 P 0.00 0.00 0.00 6.38 +0.66 0 0 626 0
29OCT26 31.00 P 0.00 0.00 0.00 7.38 +0.66 0 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 8.38 +0.66 0 0 3 0
29OCT26 33.00 P 0.00 0.00 0.00 9.38 +0.65 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.38 +0.65 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.38 +0.70 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.38 +0.65 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.38 +0.65 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.38 +0.70 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.38 +0.70 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.38 +0.70 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.38 +0.70 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.38 +0.70 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.38 +0.70 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.38 +0.70 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.38 +0.70 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.38 +0.66 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.38 +0.70 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.38 +0.70 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.38 +0.70 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.38 +0.70 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.88 +0.70 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.38 +0.70 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.88 +0.70 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.38 +0.70 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.88 +0.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.38 +0.70 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 43.88 +0.70 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 46.38 +0.70 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 48.88 +0.70 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 51.38 +0.70 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 53.88 +0.70 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 - 119 0 0 -
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 132 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 165 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 151 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 279 0
27NOV26 20.00 P 0.12 0.12 0.11 0.14 +0.04 39 10 87 +2
27NOV26 21.00 P 0.22 0.26 0.22 0.27 +0.07 38 46 322 +36
27NOV26 22.00 P 0.42 0.48 0.41 0.49 +0.13 37 70 1,406 +61
27NOV26 23.00 P 0.66 0.86 0.66 0.82 +0.20 36 244 1,444 +37
27NOV26 24.00 P 1.06 1.34 1.06 1.32 +0.31 36 211 1,641 -83
27NOV26 25.00 P 1.75 2.00 1.75 1.95 +0.42 36 46 1,723 +20
27NOV26 26.00 P 2.79 2.79 2.79 2.79 +0.58 39 1 1,431 -1
27NOV26 27.00 P 3.29 3.58 3.29 3.58 +0.55 38 65 1,719 -7
27NOV26 28.00 P 0.00 0.00 0.00 4.50 +0.62 40 0 7,179 0
27NOV26 29.00 P 0.00 0.00 0.00 5.45 +0.62 42 0 1,731 0
27NOV26 30.00 P 0.00 0.00 0.00 6.42 +0.70 44 0 619 0
27NOV26 31.00 P 0.00 0.00 0.00 7.42 +0.70 48 0 201 -140
27NOV26 32.00 P 0.00 0.00 0.00 8.38 +0.66 0 0 32 0
27NOV26 33.00 P 0.00 0.00 0.00 9.42 +0.69 57 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 10.38 +0.65 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.40 +0.72 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.38 +0.65 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.40 +0.67 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.38 +0.70 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.38 +0.66 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.38 +0.68 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.38 +0.69 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.38 +0.70 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 19.38 +0.69 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.38 +0.69 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.38 +0.69 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.40 +0.68 96 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.40 +0.71 98 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.40 +0.70 101 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.38 +0.68 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.38 +0.68 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.88 +0.70 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.38 +0.70 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.88 +0.70 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.38 +0.70 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.88 +0.70 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.40 +0.72 137 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 43.88 +0.70 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 46.40 +0.71 146 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 48.88 +0.69 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 51.40 +0.69 155 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 53.88 +0.70 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 261 0
30DEC26 17.50 P 0.05 0.06 0.05 0.06 +0.02 38 100 284 +45
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 423 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.05 39 0 242 0
30DEC26 19.00 P 0.14 0.14 0.14 0.17 +0.05 38 10 217 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.07 38 0 132 0
30DEC26 20.00 P 0.26 0.29 0.24 0.31 +0.09 38 196 781 +120
30DEC26 21.00 P 0.41 0.48 0.41 0.50 +0.14 36 289 1,382 +289
30DEC26 22.00 P 0.70 0.76 0.70 0.77 +0.18 36 75 1,415 +20
30DEC26 23.00 P 1.07 1.17 1.00 1.14 +0.22 35 38 4,175 -12
30DEC26 24.00 P 1.50 1.69 1.50 1.65 +0.31 35 218 3,320 +19
30DEC26 25.00 P 2.08 2.27 2.08 2.27 +0.40 35 102 4,996 -26
30DEC26 26.00 P 2.96 2.96 2.90 2.97 +0.45 35 15 4,463 +5
30DEC26 27.00 P 0.00 0.00 0.00 3.77 +0.51 36 0 5,103 0
30DEC26 28.00 P 0.00 0.00 0.00 4.63 +0.53 37 0 1,384 0
30DEC26 29.00 P 5.20 5.44 5.20 5.52 +0.57 37 48 2,626 -34
30DEC26 30.00 P 0.00 0.00 0.00 6.49 +0.58 39 0 1,492 0
30DEC26 31.00 P 0.00 0.00 0.00 7.45 +0.69 41 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 8.39 +0.67 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 9.43 +0.70 46 0 1,138 -8
30DEC26 34.00 P 0.00 0.00 0.00 10.38 +0.65 0 0 1,120 -1
30DEC26 35.00 P 0.00 0.00 0.00 11.40 +0.69 49 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 12.38 +0.65 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.40 +0.67 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.38 +0.69 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.38 +0.66 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.38 +0.68 0 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 17.38 +0.69 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.38 +0.68 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.38 +0.69 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.38 +0.69 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.38 +0.69 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.40 +0.68 76 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.40 +0.71 78 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.40 +0.70 81 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.38 +0.68 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.42 +0.72 88 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.88 +0.70 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.38 +0.70 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.88 +0.70 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.38 +0.70 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.88 +0.70 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.40 +0.72 110 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.88 +0.70 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 46.40 +0.71 117 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 48.88 +0.69 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.40 +0.69 123 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.88 +0.69 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
28JAN27 17.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 4 0
28JAN27 17.50 P 0.11 0.11 0.11 0.10 +0.02 36 30 132 +30
28JAN27 18.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 4 0
28JAN27 18.50 P 0.00 0.00 0.00 0.19 +0.05 36 0 78 0
28JAN27 19.00 P 0.23 0.23 0.23 0.26 +0.07 36 10 279 +10
28JAN27 19.50 P 0.00 0.00 0.00 0.33 +0.07 36 0 563 0
28JAN27 20.00 P 0.39 0.42 0.39 0.41 +0.08 35 27 651 +27
28JAN27 21.00 P 0.59 0.64 0.59 0.64 +0.12 35 167 1,400 +100
28JAN27 22.00 P 0.95 0.95 0.95 0.95 +0.17 35 2 1,296 +2
28JAN27 23.00 P 1.38 1.38 1.38 1.37 +0.24 35 2 1,466 +2
28JAN27 24.00 P 1.71 1.71 1.71 1.87 +0.29 35 1 1,548 0
28JAN27 25.00 P 0.00 0.00 0.00 2.48 +0.37 35 0 560 0
28JAN27 26.00 P 3.03 3.03 3.03 3.15 +0.40 35 3 1,437 0
28JAN27 27.00 P 0.00 0.00 0.00 3.95 +0.49 36 0 1,293 0
28JAN27 28.00 P 0.00 0.00 0.00 4.70 +0.46 34 0 719 0
28JAN27 29.00 P 5.58 5.58 5.58 5.80 +0.82 41 1 71 -1
28JAN27 30.00 P 0.00 0.00 0.00 6.51 +0.51 36 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 7.45 +0.53 36 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.44 +0.58 39 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 9.43 +0.61 41 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.39 +0.59 40 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 11.40 +0.69 44 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.39 +0.66 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 13.40 +0.67 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.38 +0.69 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.38 +0.66 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.38 +0.68 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.38 +0.69 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.38 +0.68 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.38 +0.69 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.38 +0.69 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.38 +0.69 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.40 +0.68 68 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.40 +0.71 70 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.40 +0.70 71 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.38 +0.68 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.42 +0.72 78 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.88 +0.70 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.38 +0.70 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.88 +0.70 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.38 +0.70 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.88 +0.70 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 41.40 +0.72 97 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 43.88 +0.70 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 46.40 +0.71 103 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 48.88 +0.69 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 136 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.04 36 0 74 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.06 36 0 24 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 +0.07 35 0 109 0
30MAR27 18.50 P 0.38 0.38 0.38 0.37 +0.08 36 100 116 +99
30MAR27 19.00 P 0.42 0.42 0.42 0.45 +0.09 35 75 100 +63
30MAR27 19.50 P 0.00 0.00 0.00 0.55 +0.09 35 0 497 0
30MAR27 20.00 P 0.62 0.67 0.62 0.66 +0.11 35 195 900 +75
30MAR27 21.00 P 0.90 0.95 0.89 0.95 +0.16 35 291 1,337 +200
30MAR27 22.00 P 1.25 1.25 1.25 1.31 +0.20 34 45 1,277 0
30MAR27 23.00 P 1.70 1.71 1.70 1.73 +0.24 34 77 5,281 +77
30MAR27 24.00 P 2.22 2.29 2.22 2.28 +0.33 35 137 3,184 +71
30MAR27 25.00 P 0.00 0.00 0.00 2.85 +0.35 34 0 2,502 0
30MAR27 26.00 P 3.34 3.34 3.34 3.55 +0.45 35 30 4,889 +30
30MAR27 27.00 P 4.10 4.10 4.10 4.26 +0.44 35 75 4,983 -29
30MAR27 28.00 P 0.00 0.00 0.00 5.08 +0.58 36 0 1,607 0
30MAR27 29.00 P 5.65 5.65 5.65 5.80 +0.35 34 30 2,870 -15
30MAR27 30.00 P 0.00 0.00 0.00 6.65 +0.40 34 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 7.64 +0.52 37 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 8.44 +0.43 33 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 9.43 +0.51 35 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 10.39 +0.52 34 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 11.40 +0.57 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.39 +0.58 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.40 +0.60 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.38 +0.58 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.38 +0.58 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.38 +0.58 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.38 +0.58 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.38 +0.58 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.38 +0.58 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.38 +0.58 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.38 +0.58 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.40 +0.62 58 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.40 +0.60 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.40 +0.61 61 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.38 +0.59 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.42 +0.63 66 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.88 +0.58 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.38 +0.59 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.88 +0.58 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.38 +0.61 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.88 +0.59 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.40 +0.61 83 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.88 +0.58 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 46.40 +0.61 88 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.88 +0.59 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 51.40 +0.61 93 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.88 +0.59 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 +0.05 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.27 +0.05 35 0 4 0
29JUN27 17.00 P 0.38 0.38 0.38 0.35 +0.07 35 3 23 -2
29JUN27 17.50 P 0.00 0.00 0.00 0.43 +0.08 35 0 57 0
29JUN27 18.00 P 0.53 0.53 0.53 0.53 +0.10 35 2 69 +2
29JUN27 18.50 P 0.00 0.00 0.00 0.64 +0.11 35 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 +0.13 35 0 72 0
29JUN27 19.50 P 0.00 0.00 0.00 0.89 +0.13 35 0 321 0
29JUN27 20.00 P 1.04 1.04 1.04 1.00 +0.11 35 8 652 +8
29JUN27 21.00 P 0.00 0.00 0.00 1.36 +0.17 35 0 581 0
29JUN27 22.00 P 0.00 0.00 0.00 1.75 +0.21 35 0 1,028 0
29JUN27 23.00 P 0.00 0.00 0.00 2.21 +0.28 35 0 1,433 0
29JUN27 24.00 P 0.00 0.00 0.00 2.80 +0.40 35 0 1,408 0
29JUN27 25.00 P 0.00 0.00 0.00 3.46 +0.50 37 0 543 0
29JUN27 26.00 P 0.00 0.00 0.00 3.90 +0.37 34 0 706 0
29JUN27 27.00 P 0.00 0.00 0.00 4.69 +0.43 35 0 1,561 0
29JUN27 28.00 P 0.00 0.00 0.00 5.35 +0.29 35 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 6.32 +0.54 37 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 6.96 +0.35 35 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 7.80 +0.40 35 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 8.66 +0.41 35 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 9.55 +0.43 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.58 +0.56 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.51 +0.57 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.39 +0.51 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.40 +0.56 36 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 14.38 +0.57 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.38 +0.58 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 16.38 +0.58 0 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 17.38 +0.58 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.38 +0.58 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.38 +0.58 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.38 +0.58 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.38 +0.58 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.40 +0.61 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.40 +0.60 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.40 +0.61 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.38 +0.59 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.42 +0.63 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.88 +0.58 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.38 +0.59 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.88 +0.58 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.38 +0.60 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.88 +0.59 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.40 +0.61 71 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.88 +0.58 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 46.40 +0.61 76 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.88 +0.59 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 51.40 +0.61 80 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.88 +0.59 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 +0.04 36 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.15 +0.05 36 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.19 +0.06 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.24 +0.07 36 0 6 0
29SEP27 15.00 P 0.00 0.00 0.00 0.30 +0.08 36 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 +0.10 36 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 0.45 +0.10 36 0 15 0
29SEP27 16.50 P 0.52 0.52 0.52 0.52 +0.09 35 7 9 +7
29SEP27 17.00 P 0.00 0.00 0.00 0.62 +0.10 35 0 21 0
29SEP27 17.50 P 0.00 0.00 0.00 0.73 +0.10 35 0 10 0
29SEP27 18.00 P 0.82 0.82 0.82 0.86 +0.12 35 1 99 +1
29SEP27 18.50 P 0.93 0.97 0.93 0.99 +0.11 35 176 204 +174
29SEP27 19.00 P 1.12 1.12 1.08 1.14 +0.16 35 253 457 +253
29SEP27 19.50 P 0.00 0.00 0.00 1.31 +0.18 35 0 16 0
29SEP27 20.00 P 1.40 1.43 1.38 1.48 +0.16 35 127 248 +53
29SEP27 21.00 P 0.00 0.00 0.00 1.87 +0.22 35 0 412 0
29SEP27 22.00 P 2.20 2.28 2.20 2.31 +0.26 34 42 793 +42
29SEP27 23.00 P 0.00 0.00 0.00 2.80 +0.27 34 0 618 0
29SEP27 24.00 P 3.27 3.35 3.20 3.35 +0.31 34 101 1,263 +10
29SEP27 25.00 P 3.96 3.96 3.96 3.93 +0.31 34 100 2,381 +10
29SEP27 26.00 P 0.00 0.00 0.00 4.58 +0.37 34 0 725 0
29SEP27 27.00 P 0.00 0.00 0.00 5.23 +0.36 34 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 5.94 +0.29 34 0 232 0
29SEP27 29.00 P 0.00 0.00 0.00 6.69 +0.32 33 0 191 0
29SEP27 30.00 P 0.00 0.00 0.00 7.48 +0.35 33 0 130 0
29SEP27 31.00 P 0.00 0.00 0.00 8.26 +0.36 33 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 9.10 +0.36 33 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 9.97 +0.39 33 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 10.88 +0.46 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.76 +0.48 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.65 +0.49 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.56 +0.51 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.47 +0.50 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.38 +0.47 0 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.38 +0.52 0 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.43 +0.61 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.40 +0.60 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.38 +0.58 0 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.38 +0.58 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.38 +0.58 0 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 22.40 +0.61 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.40 +0.60 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.40 +0.61 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.38 +0.59 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.42 +0.63 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.88 +0.58 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.38 +0.59 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.88 +0.58 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.38 +0.60 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.88 +0.59 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.40 +0.61 63 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 43.88 +0.58 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 46.40 +0.61 68 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 48.88 +0.59 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 51.40 +0.61 72 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 53.88 +0.59 0 0 0 0
TOTAL PUT 6,104 147,242 -251
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$ 77.150
29OCT26 50.00 C 0.00 0.00 0.00 27.33 -0.13 116 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.84 -0.13 105 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.33 -0.14 93 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.84 -0.13 83 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.34 -0.13 72 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.72 -0.26 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.22 -0.26 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.73 -0.25 25 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.23 -0.26 0 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.74 -0.25 14 0 0 0
29OCT26 75.00 C 2.62 2.62 2.62 2.34 -0.20 12 5 268 +5
29OCT26 77.50 C 0.65 0.65 0.57 0.61 -0.19 12 24 607 -6
29OCT26 80.00 C 0.00 0.00 0.00 0.06 -0.06 12 0 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.97 -0.13 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.48 -0.13 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.98 -0.14 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.49 -0.14 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.01 -0.13 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.39 -0.26 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.90 -0.26 0 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.44 -0.09 14 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 5.00 -0.27 12 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 2.88 -0.16 12 0 253 0
27NOV26 77.50 C 1.40 1.45 1.22 1.25 -0.21 12 110 547 -100
27NOV26 80.00 C 0.45 0.45 0.45 0.42 -0.12 12 5 192 +5
27NOV26 82.50 C 0.00 0.00 0.00 0.11 -0.04 12 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 -0.02 12 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 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.30 -0.30 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.31 -0.30 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.46 -0.15 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.97 -0.15 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.48 -0.15 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.99 -0.15 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.49 -0.16 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.01 -0.16 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.42 -0.26 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.93 -0.26 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.47 -0.25 12 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 5.10 -0.17 12 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 -0.12 12 0 207 0
30DEC26 77.50 C 1.72 1.72 1.72 1.59 -0.13 12 10 150 0
30DEC26 80.00 C 0.00 0.00 0.00 0.71 -0.08 12 0 134 0
30DEC26 82.50 C 0.26 0.26 0.26 0.27 -0.03 12 40 110 -40
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.02 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 13 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 24.97 -0.15 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.48 -0.15 36 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.99 -0.15 32 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.50 -0.15 28 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.02 -0.15 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.42 -0.26 12 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.94 -0.25 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.54 -0.18 13 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 5.24 -0.20 12 0 45 0
28JAN27 75.00 C 0.00 0.00 0.00 3.33 -0.15 12 0 10 0
28JAN27 77.50 C 1.93 1.93 1.93 1.87 -0.11 12 3 23 0
28JAN27 80.00 C 0.00 0.00 0.00 1.01 -0.02 12 0 100 0
28JAN27 82.50 C 0.44 0.44 0.44 0.43 -0.05 12 4 41 +4
28JAN27 85.00 C 0.00 0.00 0.00 0.17 -0.02 12 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.02 -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 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.46 -0.15 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.97 -0.15 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.48 -0.15 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.99 -0.15 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.50 -0.15 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.08 -0.09 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.52 -0.25 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 10.16 -0.23 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.79 -0.11 11 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.73 -0.17 11 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.05 -0.27 12 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 2.71 -0.10 12 0 100 0
30MAR27 80.00 C 1.34 1.34 1.34 1.76 0.00 13 6 44 +6
30MAR27 82.50 C 0.00 0.00 0.00 1.01 -0.03 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.56 -0.01 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.29 -0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 0.00 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 0.00 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 27.46 -0.44 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.97 -0.49 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.48 -0.53 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.99 -0.58 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.53 -0.61 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.08 -0.17 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.11 -0.23 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.83 -0.22 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.43 -0.19 10 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.55 -0.16 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.90 -0.13 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.55 -0.09 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.45 -0.06 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.64 -0.04 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.05 -0.02 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.65 -0.01 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.39 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 0.00 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.97 -0.90 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.50 -0.95 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.16 -0.88 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.83 -0.31 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.53 -0.24 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.70 -0.23 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.49 -0.21 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.13 -0.18 10 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 7.30 -0.15 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.68 -0.11 11 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 4.30 -0.09 12 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 3.16 -0.06 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.25 -0.04 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.57 -0.02 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.06 -0.01 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.70 0.00 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.45 0.00 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.28 +0.01 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.18 +0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.06 0.00 12 0 1 0
TOTAL CALL 207 5,064 -126
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.17 0.17 0.17 0.11 0.00 13 2 1,302 0
29OCT26 77.50 P 0.81 0.88 0.81 0.92 +0.06 13 35 645 +25
29OCT26 80.00 P 0.00 0.00 0.00 2.87 +0.21 13 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.35 +0.25 0 0 16 0
29OCT26 85.00 P 0.00 0.00 0.00 7.85 +0.25 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.35 +0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.85 +0.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.35 +0.01 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.85 0.00 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.35 -0.01 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.85 -0.01 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.35 +0.02 0 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 0.01 -0.01 12 0 322 0
27NOV26 72.50 P 0.20 0.20 0.20 0.09 -0.01 12 15 250 0
27NOV26 75.00 P 0.50 0.59 0.50 0.45 0.00 12 3 307 +3
27NOV26 77.50 P 1.34 1.38 1.34 1.42 +0.05 13 125 208 -95
27NOV26 80.00 P 3.10 3.11 3.10 3.14 +0.17 13 25 370 -15
27NOV26 82.50 P 0.00 0.00 0.00 5.40 +0.29 15 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 7.85 +0.12 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.35 +0.25 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.85 +0.25 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.35 -0.01 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.85 -0.01 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.35 -0.01 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.85 -0.01 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.35 0.00 0 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 0.00 0.00 0.00 0.01 0.00 21 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 13 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 +0.02 13 0 142 0
30DEC26 72.50 P 0.41 0.41 0.41 0.35 +0.04 12 2 368 0
30DEC26 75.00 P 0.00 0.00 0.00 0.98 +0.08 13 0 418 0
30DEC26 77.50 P 0.00 0.00 0.00 2.12 +0.12 13 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.77 +0.13 13 0 70 0
30DEC26 82.50 P 0.00 0.00 0.00 5.84 +0.23 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.18 +0.25 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.62 +0.25 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.10 +0.26 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.53 -0.15 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.03 -0.12 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.50 -0.15 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.00 -0.13 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.48 -0.15 0 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 12 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.04 0.00 12 0 46 0
28JAN27 70.00 P 0.00 0.00 0.00 0.16 +0.02 12 0 52 0
28JAN27 72.50 P 0.55 0.56 0.55 0.47 +0.04 12 60 76 +60
28JAN27 75.00 P 0.00 0.00 0.00 1.16 +0.09 12 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 2.26 +0.08 12 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 3.95 +0.17 13 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 5.91 +0.22 12 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 8.20 +0.24 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 10.63 +0.25 12 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 13.10 +0.25 12 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.54 -0.14 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.14 -0.04 21 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.51 -0.16 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.00 -0.14 0 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 0.06 +0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 +0.02 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 +0.05 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.88 +0.10 13 0 38 0
30MAR27 75.00 P 0.00 0.00 0.00 1.68 +0.13 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 2.86 +0.17 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 4.43 +0.21 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.37 +0.23 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.35 +0.25 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.69 +0.25 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.12 +0.25 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.06 +0.26 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.38 +0.02 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.84 -0.08 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.29 -0.11 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.75 -0.10 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 +0.02 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.31 +0.04 12 0 44 0
29JUN27 70.00 P 0.82 0.82 0.82 0.62 +0.04 12 1 41 +1
29JUN27 72.50 P 0.00 0.00 0.00 1.19 +0.10 12 0 38 0
29JUN27 75.00 P 2.37 2.37 2.37 1.96 +0.08 12 3 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.19 +0.18 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.70 +0.21 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.56 +0.24 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.44 +0.24 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.73 +0.25 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.13 +0.25 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.06 +0.26 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.40 +0.04 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.85 -0.07 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.29 -0.11 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.75 -0.11 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.10 +0.02 12 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.22 +0.03 12 0 21 0
29SEP27 67.50 P 0.00 0.00 0.00 0.44 +0.04 12 0 35 0
29SEP27 70.00 P 1.13 1.13 1.13 0.83 +0.08 12 1 49 +1
29SEP27 72.50 P 0.00 0.00 0.00 1.43 +0.11 12 0 24 0
29SEP27 75.00 P 0.00 0.00 0.00 2.28 +0.15 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.44 +0.18 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.91 +0.21 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.70 +0.24 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.53 +0.25 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.77 +0.25 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.14 +0.25 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.06 +0.26 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.40 +0.04 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.96 +0.04 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.42 +0.02 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.76 -0.10 22 0 0 0
TOTAL PUT 272 8,173 -20
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$ 53.250
29OCT26 35.00 C 0.00 0.00 0.00 18.29 -0.70 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.29 -0.70 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.29 -0.71 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.29 -0.71 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.29 -0.71 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.30 -0.70 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.30 -0.70 48 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 11.30 -0.66 42 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 10.30 -0.70 34 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 9.30 -0.70 0 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 8.30 -0.71 0 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 7.30 -0.71 0 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 6.31 -0.70 27 0 377 0
29OCT26 48.00 C 0.00 0.00 0.00 5.31 -0.70 22 0 402 0
29OCT26 49.00 C 0.00 0.00 0.00 4.33 -0.69 23 0 570 0
29OCT26 50.00 C 0.00 0.00 0.00 3.38 -0.67 23 0 799 0
29OCT26 52.50 C 1.16 1.33 1.16 1.34 -0.58 22 64 4,396 -8
29OCT26 55.00 C 0.37 0.40 0.24 0.32 -0.23 22 106 1,875 +9
29OCT26 57.50 C 0.05 0.05 0.05 0.05 -0.04 24 1 913 -1
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.40 -0.70 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.40 -0.70 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.40 -0.71 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.41 -0.59 25 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.42 -0.58 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.43 -0.70 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 8.45 -0.69 25 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 7.48 -0.69 24 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 6.54 -0.67 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 5.62 -0.67 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.76 -0.63 24 0 518 0
27NOV26 50.00 C 3.62 3.62 3.62 3.85 -0.58 22 15 595 +15
27NOV26 52.50 C 0.00 0.00 0.00 2.20 -0.47 23 0 1,233 0
27NOV26 55.00 C 1.18 1.22 1.08 1.09 -0.32 24 47 864 -45
27NOV26 57.50 C 0.42 0.42 0.41 0.47 -0.18 24 17 1,091 +15
27NOV26 60.00 C 0.20 0.20 0.20 0.17 -0.09 24 30 175 +30
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.04 24 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.30 -0.69 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.30 -0.69 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.31 -0.69 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.31 -0.69 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 14.40 -0.70 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.40 -0.70 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.40 -0.71 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.41 -0.66 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.42 -0.70 0 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 9.62 -0.54 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 8.68 -0.68 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 7.76 -0.67 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.88 -0.65 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 6.03 -0.64 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 5.23 -0.62 24 0 535 0
30DEC26 50.00 C 0.00 0.00 0.00 4.36 -0.56 22 0 3,991 0
30DEC26 52.50 C 0.00 0.00 0.00 2.82 -0.47 23 0 1,859 0
30DEC26 55.00 C 1.58 1.59 1.58 1.69 -0.36 23 11 1,029 -2
30DEC26 57.50 C 0.00 0.00 0.00 0.94 -0.25 24 0 939 0
30DEC26 60.00 C 0.44 0.44 0.44 0.48 -0.16 24 1 357 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.09 24 0 305 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 177 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 12.55 -0.56 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 11.59 -0.48 19 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.64 -0.48 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.70 -0.46 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.79 -0.57 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.89 -0.54 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.03 -0.65 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 6.21 -0.46 24 0 6 0
28JAN27 49.00 C 0.00 0.00 0.00 5.44 -0.60 24 0 135 0
28JAN27 50.00 C 4.64 4.64 4.64 4.60 -0.55 23 2 227 0
28JAN27 52.50 C 0.00 0.00 0.00 3.08 -0.53 23 0 54 0
28JAN27 55.00 C 0.00 0.00 0.00 1.95 -0.38 23 0 235 0
28JAN27 57.50 C 1.12 1.12 1.12 1.18 -0.26 24 2 120 +2
28JAN27 60.00 C 0.66 0.66 0.66 0.69 -0.17 24 1 56 +1
28JAN27 62.50 C 0.00 0.00 0.00 0.37 -0.13 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.19 -0.08 24 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.45 -0.78 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 17.46 -0.78 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.48 -0.77 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.50 -0.50 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 14.53 -0.57 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.56 -0.54 0 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 12.61 -0.50 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.67 -0.49 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.74 -0.47 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.84 -0.46 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.97 -0.47 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 8.12 -0.66 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.32 -0.65 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 6.57 -0.63 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.82 -0.54 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.17 -0.52 24 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.79 -0.43 24 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.69 -0.36 25 0 537 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 -0.29 25 0 298 0
30MAR27 60.00 C 1.36 1.36 1.36 1.25 -0.22 25 2 418 0
30MAR27 62.50 C 0.84 0.84 0.84 0.82 -0.18 25 1 278 -1
30MAR27 65.00 C 0.00 0.00 0.00 0.52 -0.15 24 0 267 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.12 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 -0.08 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.46 -0.77 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.48 -0.76 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.52 -0.73 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.56 -0.44 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.62 -0.48 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.70 -0.46 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.80 -0.46 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.93 -0.44 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.07 -0.46 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 10.25 -0.31 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.45 -0.35 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.65 -0.60 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.95 -0.57 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.26 -0.56 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.65 -0.56 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 6.06 -0.49 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.75 -0.56 25 0 326 0
29JUN27 55.00 C 0.00 0.00 0.00 3.66 -0.37 24 0 139 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.27 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 2.08 -0.23 25 0 601 0
29JUN27 62.50 C 1.60 1.60 1.60 1.55 -0.17 25 2 234 +1
29JUN27 65.00 C 1.16 1.16 1.16 1.13 -0.11 25 1 70 +1
29JUN27 67.50 C 0.00 0.00 0.00 0.81 -0.13 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.57 -0.11 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.40 -0.08 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.28 -0.06 24 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.81 -0.45 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.94 -0.46 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.11 -0.45 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.30 -0.48 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.50 -0.53 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.76 -0.56 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.38 -0.24 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.71 -0.53 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.08 -0.49 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.26 -0.47 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.70 -0.45 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.45 -0.40 23 0 15 0
29SEP27 55.00 C 4.14 4.19 4.14 4.38 -0.35 24 3 97 +3
29SEP27 57.50 C 0.00 0.00 0.00 3.48 -0.31 24 0 56 0
29SEP27 60.00 C 0.00 0.00 0.00 2.75 -0.26 24 0 121 0
29SEP27 62.50 C 2.00 2.00 2.00 2.15 -0.22 24 2 237 +2
29SEP27 65.00 C 0.00 0.00 0.00 1.67 -0.17 24 0 80 0
29SEP27 67.50 C 0.00 0.00 0.00 1.28 -0.13 24 0 91 0
29SEP27 70.00 C 0.00 0.00 0.00 0.97 -0.12 24 0 21 0
29SEP27 72.50 C 0.00 0.00 0.00 0.75 -0.10 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.58 -0.05 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.44 -0.06 24 0 0 0
TOTAL CALL 308 41,716 +22
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 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 55 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 46 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 628 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 613 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 877 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 611 0
29OCT26 50.00 P 0.14 0.14 0.14 0.08 +0.04 23 20 900 0
29OCT26 52.50 P 0.50 0.62 0.47 0.59 +0.21 23 181 410 -9
29OCT26 55.00 P 0.00 0.00 0.00 2.03 +0.45 23 0 158 0
29OCT26 57.50 P 0.00 0.00 0.00 4.26 +0.67 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 6.75 +0.70 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 9.25 +0.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.92 +0.80 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.42 +0.76 79 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.92 +0.76 88 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.42 +0.77 97 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.92 +0.77 105 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.42 +0.77 113 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 0.00 24 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 412 0
27NOV26 47.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 395 0
27NOV26 48.00 P 0.25 0.25 0.25 0.20 +0.04 24 25 516 +14
27NOV26 49.00 P 0.00 0.00 0.00 0.33 +0.06 24 0 6,835 0
27NOV26 50.00 P 0.56 0.60 0.56 0.53 +0.10 24 46 6,276 -15
27NOV26 52.50 P 1.20 1.36 1.20 1.37 +0.23 25 30 1,028 +15
27NOV26 55.00 P 2.83 2.83 2.83 2.75 +0.36 25 15 255 0
27NOV26 57.50 P 0.00 0.00 0.00 4.58 +0.42 24 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 6.81 +0.63 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 9.25 +0.69 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 11.95 +0.79 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.46 +0.73 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.95 +0.71 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.46 +0.74 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.94 +0.72 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.44 +0.73 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 457 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1,429 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 844 0
30DEC26 45.00 P 0.23 0.23 0.23 0.14 +0.03 24 20 1,121 +20
30DEC26 46.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 1,284 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 1,931 0
30DEC26 48.00 P 0.57 0.57 0.57 0.48 +0.07 24 1 1,936 0
30DEC26 49.00 P 0.80 0.80 0.80 0.69 +0.10 24 1 465 0
30DEC26 50.00 P 0.00 0.00 0.00 0.95 +0.13 24 0 6,255 0
30DEC26 52.50 P 1.66 1.95 1.66 1.89 +0.23 24 18 1,513 +15
30DEC26 55.00 P 2.96 2.96 2.96 3.28 +0.36 25 15 1,108 +15
30DEC26 57.50 P 5.13 5.13 5.13 5.07 +0.48 26 1 180 +1
30DEC26 60.00 P 0.00 0.00 0.00 6.99 +0.56 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 9.29 +0.64 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 11.95 +0.67 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.46 +0.73 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.95 +0.71 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.46 +0.74 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.94 +0.72 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.44 +0.71 54 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 8 0
28JAN27 44.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 6 0
28JAN27 45.00 P 0.00 0.00 0.00 0.36 +0.05 24 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.51 +0.06 24 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.70 +0.08 24 0 30 0
28JAN27 48.00 P 0.90 0.90 0.90 0.95 +0.11 24 15 107 +15
28JAN27 49.00 P 0.00 0.00 0.00 1.25 +0.15 24 0 18 0
28JAN27 50.00 P 0.00 0.00 0.00 1.60 +0.18 24 0 5 0
28JAN27 52.50 P 0.00 0.00 0.00 2.71 +0.24 24 0 235 0
28JAN27 55.00 P 0.00 0.00 0.00 4.19 +0.36 25 0 75 0
28JAN27 57.50 P 0.00 0.00 0.00 5.97 +0.58 24 0 101 0
28JAN27 60.00 P 0.00 0.00 0.00 7.95 +0.54 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.28 +0.47 26 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.62 +0.47 27 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.04 +0.46 29 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.48 +0.47 31 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.94 +0.47 34 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.41 +0.47 36 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 24.88 +0.45 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 0.00 25 0 76 0
30MAR27 38.00 P 0.27 0.27 0.27 0.07 0.00 25 28 409 -28
30MAR27 39.00 P 0.00 0.00 0.00 0.10 0.00 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 0.00 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.41 +0.02 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 +0.03 25 0 908 0
30MAR27 45.00 P 0.00 0.00 0.00 0.74 +0.04 25 0 439 0
30MAR27 46.00 P 1.00 1.00 1.00 0.95 +0.06 25 6 381 +6
30MAR27 47.00 P 0.00 0.00 0.00 1.20 +0.07 25 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 1.50 +0.09 25 0 259 0
30MAR27 49.00 P 0.00 0.00 0.00 1.84 +0.12 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.22 +0.15 25 0 274 0
30MAR27 52.50 P 0.00 0.00 0.00 3.37 +0.25 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 4.79 +0.33 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.47 +0.41 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.45 +0.56 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.56 +0.30 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 12.80 +0.44 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 15.15 +0.44 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.55 +0.44 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.97 +0.44 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.42 +0.47 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.88 +0.44 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.49 +0.06 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.61 +0.06 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.77 +0.08 24 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 0.98 +0.08 25 0 224 0
29JUN27 45.00 P 0.00 0.00 0.00 1.22 +0.11 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.47 +0.11 25 0 2,110 0
29JUN27 47.00 P 1.75 1.75 1.75 1.79 +0.16 25 21 1,570 +21
29JUN27 48.00 P 0.00 0.00 0.00 2.09 +0.14 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.46 +0.17 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.85 +0.24 25 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 3.99 +0.28 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.40 +0.37 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.05 +0.40 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 8.88 +0.29 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 10.94 +0.29 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.09 +0.31 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.34 +0.43 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.66 +0.43 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.04 +0.44 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.46 +0.46 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.92 +0.47 29 0 0 0
29SEP27 40.00 P 0.76 0.80 0.76 0.60 +0.05 24 10 36 +10
29SEP27 41.00 P 0.00 0.00 0.00 0.76 +0.10 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.92 +0.10 24 0 42 0
29SEP27 43.00 P 0.00 0.00 0.00 1.10 +0.10 24 0 40 0
29SEP27 44.00 P 0.00 0.00 0.00 1.38 +0.13 25 0 106 0
29SEP27 45.00 P 1.76 1.76 1.76 1.63 +0.14 25 11 319 +11
29SEP27 46.00 P 0.00 0.00 0.00 1.94 +0.18 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.26 +0.18 25 0 35 0
29SEP27 48.00 P 0.00 0.00 0.00 2.63 +0.23 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.02 +0.23 25 0 2 0
29SEP27 50.00 P 3.65 3.65 3.65 3.44 +0.25 25 9 21 0
29SEP27 52.50 P 4.83 4.83 4.77 4.67 +0.32 25 2 30 0
29SEP27 55.00 P 0.00 0.00 0.00 6.10 +0.37 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 7.74 +0.43 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 9.56 +0.48 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.55 +0.53 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.60 +0.51 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.73 +0.45 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.94 +0.36 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.23 +0.46 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.59 +0.45 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.98 +0.45 28 0 0 0
TOTAL PUT 475 62,868 +91
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$ 23.960
16OCT26 16.75 C 0.00 0.00 0.00 7.21 -0.24 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 6.96 -0.24 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.71 -0.24 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.46 -0.24 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.21 -0.24 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 5.96 -0.24 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.71 -0.24 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.46 -0.24 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.21 -0.24 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.71 -0.24 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.46 -0.24 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.21 -0.24 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 3.96 -0.24 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.46 -0.24 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 2.96 -0.24 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.46 -0.24 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 1.96 -0.24 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.46 -0.24 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.96 -0.27 0 0 0 0
16OCT26 23.50 C 0.87 0.87 0.87 0.46 -0.25 0 30 0 -73
16OCT26 24.00 C 0.33 0.38 0.02 0.00 -0.27 0 820 563 -661
16OCT26 24.50 C 0.12 0.15 0.08 0.00 -0.05 0 124 782 -120
16OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,017 0
16OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
16OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 7.04 -0.17 144 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 6.79 -0.17 138 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 6.54 -0.17 133 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 6.29 -0.17 128 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 6.04 -0.17 123 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 5.79 -0.17 118 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.54 -0.17 113 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.29 -0.17 108 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.04 -0.17 103 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 4.79 -0.17 98 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.54 -0.17 94 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.29 -0.17 89 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.04 -0.17 84 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.47 -0.24 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 2.97 -0.24 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.47 -0.25 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 1.97 -0.25 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 1.48 -0.24 22 0 0 0
23OCT26 23.00 C 1.11 1.11 1.11 1.01 -0.24 23 30 60 -30
23OCT26 23.50 C 0.93 0.93 0.69 0.62 -0.17 25 60 425 -30
23OCT26 24.00 C 0.63 0.63 0.30 0.29 -0.17 22 769 930 +598
23OCT26 24.50 C 0.31 0.31 0.13 0.12 -0.11 23 224 411 +24
23OCT26 25.00 C 0.17 0.17 0.08 0.04 -0.06 23 114 322 +46
23OCT26 25.50 C 0.09 0.09 0.04 0.01 -0.03 23 46 198 +36
23OCT26 26.00 C 0.02 0.02 0.02 0.01 0.00 29 20 20 +20
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 35 0 237 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.82 -0.14 306 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.57 -0.14 298 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.25 -0.21 240 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.07 -0.14 283 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.86 -0.10 293 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.57 -0.14 268 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.35 -0.11 274 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.08 -0.13 259 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.57 -0.14 241 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.96 -0.25 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.57 -0.14 217 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.06 -0.15 201 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.59 -0.13 201 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.07 -0.15 184 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.49 -0.23 130 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.07 -0.15 164 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.56 -0.16 151 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.06 -0.16 142 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.48 -0.24 82 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.06 -0.16 125 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.56 -0.16 117 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.07 -0.15 111 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.54 -0.18 95 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.08 -0.14 97 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.57 -0.15 88 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.07 -0.15 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.57 -0.15 73 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.04 -0.18 60 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.99 -0.24 31 0 75 0
29OCT26 22.00 C 0.00 0.00 0.00 1.98 -0.27 0 0 524 0
29OCT26 23.00 C 1.46 1.48 1.09 1.08 -0.22 23 70 713 0
29OCT26 24.00 C 0.65 0.80 0.43 0.46 -0.16 25 262 3,885 -119
29OCT26 25.00 C 0.26 0.30 0.15 0.14 -0.08 26 626 3,376 -259
29OCT26 26.00 C 0.06 0.06 0.05 0.03 -0.04 26 70 2,606 +6
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,454 0
29OCT26 28.00 C 0.03 0.03 0.03 0.01 0.00 37 1 1,423 -1
29OCT26 29.00 C 0.01 0.01 0.01 0.01 0.00 45 1 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 786 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.82 -0.16 164 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.57 -0.16 159 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.29 -0.19 143 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.07 -0.16 150 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.86 -0.13 158 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.57 -0.17 142 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.35 -0.14 147 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.08 -0.16 137 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.57 -0.17 127 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.04 -0.20 110 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.57 -0.17 113 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.06 -0.19 104 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.59 -0.16 106 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.07 -0.18 95 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.57 -0.18 89 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.07 -0.18 84 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.56 -0.20 76 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.07 -0.19 73 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.57 -0.19 68 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.07 -0.19 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.57 -0.19 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.07 -0.19 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.57 -0.20 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.08 -0.19 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.57 -0.20 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.07 -0.21 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.57 -0.21 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.08 -0.21 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.09 -0.25 25 0 0 0
27NOV26 22.00 C 2.25 2.25 2.25 2.15 -0.23 22 15 225 -15
27NOV26 23.00 C 1.71 1.71 1.71 1.41 -0.22 24 15 1,025 +15
27NOV26 24.00 C 0.83 0.83 0.83 0.85 -0.19 25 2 1,218 +2
27NOV26 25.00 C 0.70 0.70 0.60 0.49 -0.11 26 11 1,427 -9
27NOV26 26.00 C 0.41 0.41 0.28 0.24 -0.08 26 41 1,916 -18
27NOV26 27.00 C 0.23 0.23 0.18 0.11 -0.06 26 152 705 +91
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 809 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 731 0
27NOV26 30.00 C 0.06 0.06 0.06 0.01 -0.01 28 20 630 +20
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 396 0
27NOV26 32.00 C 0.03 0.03 0.03 0.01 0.00 35 75 201 +70
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 265 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.82 -0.19 116 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.57 -0.19 112 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.30 -0.21 101 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.07 -0.19 105 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.86 -0.15 113 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.57 -0.19 99 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.35 -0.17 104 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.08 -0.19 96 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.57 -0.20 87 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.05 -0.22 73 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.57 -0.21 76 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.06 -0.22 67 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.59 -0.19 72 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.07 -0.22 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.57 -0.22 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.07 -0.22 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.56 -0.24 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.07 -0.23 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.57 -0.23 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.07 -0.24 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.57 -0.24 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.07 -0.25 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.57 -0.25 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.08 -0.25 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.57 -0.27 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.07 -0.28 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.60 -0.27 21 0 0 0
30DEC26 20.00 C 4.40 4.40 4.40 4.16 -0.24 26 10 160 -10
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.24 26 0 0 0
30DEC26 22.00 C 2.34 2.34 2.34 2.38 -0.30 23 6 562 +6
30DEC26 23.00 C 1.67 1.67 1.67 1.70 -0.20 24 15 1,017 0
30DEC26 24.00 C 1.39 1.39 1.19 1.16 -0.17 25 18 1,496 +15
30DEC26 25.00 C 1.00 1.00 0.76 0.76 -0.13 25 42 2,024 +23
30DEC26 26.00 C 0.60 0.60 0.51 0.49 -0.08 26 3 3,091 +2
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.08 26 0 1,246 0
30DEC26 28.00 C 0.29 0.29 0.29 0.16 -0.06 26 60 2,401 +60
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 1,406 0
30DEC26 30.00 C 0.13 0.13 0.13 0.05 -0.02 27 15 2,249 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,365 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 347 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 441 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 662 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 485 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 15.82 -0.21 92 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.57 -0.21 88 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.30 -0.23 74 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 15.07 -0.21 82 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.86 -0.18 91 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.57 -0.22 76 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.35 -0.19 83 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.08 -0.21 74 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.57 -0.23 64 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.06 -0.24 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.57 -0.24 51 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.06 -0.25 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.59 -0.23 52 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.07 -0.25 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.57 -0.26 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.07 -0.26 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.56 -0.27 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.07 -0.27 0 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.57 -0.27 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.07 -0.28 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.57 -0.29 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.07 -0.29 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.57 -0.30 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.08 -0.30 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.59 -0.31 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.11 -0.31 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.66 -0.29 20 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.20 -0.29 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.42 -0.20 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.57 -0.25 24 0 182 0
28JAN27 23.00 C 1.94 1.94 1.87 1.93 -0.14 25 30 160 +30
28JAN27 24.00 C 0.00 0.00 0.00 1.40 -0.11 25 0 49 0
28JAN27 25.00 C 0.00 0.00 0.00 0.98 -0.08 25 0 58 0
28JAN27 26.00 C 0.73 0.73 0.73 0.69 -0.07 26 15 95 0
28JAN27 27.00 C 0.00 0.00 0.00 0.46 -0.04 26 0 52 0
28JAN27 28.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 18 0
28JAN27 30.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.07 0.00 27 0 11 0
28JAN27 32.00 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.82 -0.25 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.57 -0.25 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.31 -0.27 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.07 -0.26 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.86 -0.23 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.57 -0.27 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.35 -0.24 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.08 -0.27 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.57 -0.28 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.06 -0.30 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.57 -0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.06 -0.32 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.59 -0.29 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.07 -0.32 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.57 -0.33 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.07 -0.34 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.56 -0.35 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.07 -0.35 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.57 -0.37 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.08 -0.37 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.61 -0.36 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.13 -0.36 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.66 -0.35 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.19 -0.35 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.74 -0.35 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.27 -0.37 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.86 -0.19 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.43 -0.21 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.72 -0.27 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.92 -0.25 24 0 536 0
30MAR27 23.00 C 2.35 2.35 2.35 2.31 -0.25 25 15 839 +15
30MAR27 24.00 C 1.77 1.77 1.77 1.79 -0.24 25 71 735 0
30MAR27 25.00 C 0.00 0.00 0.00 1.38 -0.20 26 0 1,686 0
30MAR27 26.00 C 1.07 1.07 1.07 1.07 -0.14 26 1 6,369 0
30MAR27 27.00 C 0.00 0.00 0.00 0.80 -0.11 26 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.57 -0.12 26 0 7,275 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 -0.12 26 0 494 0
30MAR27 30.00 C 0.41 0.41 0.41 0.29 -0.10 26 5 608 -5
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.08 26 0 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 2,046 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 1,014 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 32 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 42 0 0 0
30MAR27 55.00 C 0.01 0.01 0.01 0.01 0.00 44 105 105 +105
30MAR27 57.50 C 0.01 0.01 0.01 0.01 0.00 46 30 30 +30
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.57 -0.31 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.31 -0.32 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.07 -0.32 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.86 -0.28 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.57 -0.33 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.35 -0.30 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.08 -0.33 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.57 -0.35 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.06 -0.37 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.57 -0.37 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.06 -0.39 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.59 -0.37 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.07 -0.40 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.61 -0.37 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.14 -0.36 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.63 -0.38 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.18 -0.24 0 0 104 0
29JUN27 15.50 C 0.00 0.00 0.00 8.72 -0.32 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.12 -0.33 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.74 -0.23 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.26 -0.37 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.83 -0.34 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.38 -0.16 21 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.94 -0.15 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.51 -0.16 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.09 -0.18 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.97 +0.08 31 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.08 -0.08 27 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.31 -0.19 26 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 2.74 -0.26 26 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.24 -0.15 26 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.81 -0.13 27 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.50 -0.09 27 0 367 0
29JUN27 27.00 C 0.00 0.00 0.00 1.22 -0.09 28 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 0.95 -0.10 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.75 -0.08 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 -0.06 28 0 128 0
29JUN27 31.00 C 0.58 0.58 0.58 0.44 -0.05 28 2 72 -2
29JUN27 32.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 230 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 0.00 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 35 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 0.02 0.02 0.02 0.01 0.00 40 200 203 +200
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 43 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.82 -0.30 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.57 -0.31 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.32 -0.31 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.07 -0.32 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.86 -0.28 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.57 -0.33 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.35 -0.30 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.08 -0.33 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.57 -0.35 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.06 -0.37 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.57 -0.37 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.06 -0.39 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.59 -0.37 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.07 -0.41 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.61 -0.38 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.14 -0.37 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.64 -0.39 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.18 -0.37 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.72 -0.36 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.20 -0.41 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.76 -0.21 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.31 -0.40 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.85 -0.32 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.42 -0.21 22 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.02 -0.21 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.64 -0.20 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.27 -0.19 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.97 -0.14 28 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 4.39 -0.04 29 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.66 -0.16 28 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.13 -0.15 28 0 11 0
29SEP27 24.00 C 2.65 2.65 2.65 2.66 -0.13 28 8 20 0
29SEP27 25.00 C 0.00 0.00 0.00 2.25 -0.11 29 0 9 0
29SEP27 26.00 C 0.00 0.00 0.00 1.89 -0.11 29 0 2,242 0
29SEP27 27.00 C 0.00 0.00 0.00 1.60 -0.09 29 0 80 0
29SEP27 28.00 C 0.00 0.00 0.00 1.33 -0.07 29 0 66 0
29SEP27 29.00 C 0.00 0.00 0.00 1.11 -0.07 29 0 65 0
29SEP27 30.00 C 0.00 0.00 0.00 0.93 -0.11 29 0 58 0
29SEP27 31.00 C 0.00 0.00 0.00 0.79 -0.05 30 0 10 0
29SEP27 32.00 C 0.68 0.68 0.68 0.67 -0.05 30 2 36 +2
29SEP27 33.00 C 0.59 0.59 0.59 0.55 -0.04 30 5 106 +5
29SEP27 34.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 0.00 28 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 34 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 4,256 107,575 +84
16OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
16OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,579 0
16OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 685 0
16OCT26 24.00 P 0.02 0.08 0.02 0.04 -0.04 0 235 0 -414
16OCT26 24.50 P 0.15 0.57 0.11 0.54 +0.18 0 220 0 -251
16OCT26 25.00 P 0.63 0.63 0.63 1.04 +0.21 0 34 0 -224
16OCT26 25.50 P 0.00 0.00 0.00 1.54 +0.24 0 0 0 -30
16OCT26 26.00 P 0.00 0.00 0.00 2.04 +0.22 0 1 0 -1
16OCT26 26.50 P 0.00 0.00 0.00 2.54 +0.24 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 3.04 +0.19 0 1 0 -1
16OCT26 27.50 P 0.00 0.00 0.00 3.54 +0.19 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.04 +0.21 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.54 +0.21 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.04 +0.14 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.54 +0.21 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.04 +0.20 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.54 +0.20 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.04 +0.20 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.54 +0.21 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 10.04 +0.21 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 10.54 +0.20 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 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 46 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 0.00 0.00 0.00 0.01 0.00 31 0 165 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 24 0 295 0
23OCT26 23.00 P 0.05 0.05 0.05 0.04 0.00 24 760 1,150 +760
23OCT26 23.50 P 0.10 0.15 0.07 0.13 +0.02 23 415 325 +190
23OCT26 24.00 P 0.20 0.36 0.20 0.33 +0.07 23 423 531 +318
23OCT26 24.50 P 0.48 0.53 0.38 0.66 +0.13 24 106 285 +98
23OCT26 25.00 P 0.80 0.80 0.80 1.08 +0.17 25 19 149 -15
23OCT26 25.50 P 0.00 0.00 0.00 1.54 +0.22 0 0 17 0
23OCT26 26.00 P 0.00 0.00 0.00 2.04 +0.22 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 2.54 +0.24 0 1 1 +1
23OCT26 27.00 P 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 3.54 +0.19 0 1 1 +1
23OCT26 28.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 4.54 +0.11 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 6.04 +0.07 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.54 +0.05 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.54 +0.02 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 8.04 +0.01 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.54 -0.01 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 9.04 -0.02 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.54 +0.01 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 10.54 -0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 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 61 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 44 0 1,834 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,108 0
29OCT26 22.00 P 0.02 0.02 0.02 0.02 0.00 26 5 4,018 -5
29OCT26 23.00 P 0.11 0.14 0.08 0.13 +0.01 26 3,395 5,616 +3,043
29OCT26 24.00 P 0.35 0.52 0.28 0.50 +0.08 27 572 3,023 +329
29OCT26 25.00 P 0.89 1.16 0.88 1.19 +0.16 29 76 3,894 +59
29OCT26 26.00 P 0.00 0.00 0.00 2.11 +0.27 35 0 575 0
29OCT26 27.00 P 0.00 0.00 0.00 3.04 +0.16 0 0 516 0
29OCT26 28.00 P 0.00 0.00 0.00 4.04 +0.14 0 0 882 0
29OCT26 29.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.04 +0.07 0 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.08 +0.08 76 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.04 +0.01 0 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.04 -0.02 0 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.04 -0.04 0 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.04 -0.05 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.04 -0.04 0 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.04 -0.06 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.04 0.00 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.04 -0.03 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.04 +0.04 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.04 +0.04 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.04 -0.04 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.04 -0.01 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.04 +0.01 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.04 +0.05 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.04 +0.01 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.04 -0.03 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.04 +0.01 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.04 -0.03 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.54 -0.05 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.04 -0.03 0 0 0 -50
29OCT26 57.50 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.04 -0.05 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.54 -0.05 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.04 -0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 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 50 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 295 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 868 0
27NOV26 20.00 P 0.04 0.04 0.04 0.02 0.00 27 60 8,732 -45
27NOV26 21.00 P 0.00 0.00 0.00 0.06 0.00 26 0 2,552 0
27NOV26 22.00 P 0.17 0.21 0.17 0.18 +0.01 26 183 3,873 +18
27NOV26 23.00 P 0.39 0.47 0.37 0.43 +0.02 26 46 4,071 +40
27NOV26 24.00 P 0.78 0.91 0.72 0.86 +0.05 27 62 2,077 +27
27NOV26 25.00 P 0.00 0.00 0.00 1.48 +0.10 27 0 1,557 0
27NOV26 26.00 P 0.00 0.00 0.00 2.27 +0.15 29 0 770 0
27NOV26 27.00 P 0.00 0.00 0.00 3.18 +0.20 32 0 297 0
27NOV26 28.00 P 0.00 0.00 0.00 4.08 +0.14 31 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.06 +0.12 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.04 +0.07 0 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.08 +0.08 46 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.05 +0.02 45 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.07 +0.01 53 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.04 +0.01 0 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.04 -0.04 0 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.04 -0.05 0 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.04 -0.04 0 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.04 -0.06 0 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.04 0.00 0 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.04 -0.03 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.04 +0.04 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.04 +0.02 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.04 -0.04 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.04 -0.01 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.04 +0.01 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.04 +0.04 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.04 +0.01 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.04 -0.03 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.04 +0.01 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.04 -0.03 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.54 -0.05 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.04 -0.03 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.04 -0.05 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.54 -0.05 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.04 -0.03 0 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 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 270 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 27 0 786 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 26 0 850 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 26 0 6,082 0
30DEC26 21.00 P 0.19 0.19 0.19 0.17 +0.01 26 1 2,195 +1
30DEC26 22.00 P 0.39 0.39 0.39 0.36 +0.02 26 15 2,574 0
30DEC26 23.00 P 0.57 0.72 0.57 0.67 +0.04 26 30 1,742 +15
30DEC26 24.00 P 1.06 1.17 1.06 1.12 +0.06 27 32 1,764 -13
30DEC26 25.00 P 1.50 1.50 1.50 1.72 +0.10 27 20 1,680 +20
30DEC26 26.00 P 0.00 0.00 0.00 2.45 +0.14 28 0 954 0
30DEC26 27.00 P 3.37 3.37 3.37 3.29 +0.17 29 2 565 +2
30DEC26 28.00 P 0.00 0.00 0.00 4.20 +0.19 31 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 5.12 +0.15 32 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.08 +0.11 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.08 +0.08 37 0 780 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 +0.02 37 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 9.07 +0.01 43 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.04 +0.01 0 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.04 -0.04 0 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.04 -0.05 0 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.05 -0.03 52 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.04 -0.06 0 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.04 0.00 0 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.04 -0.03 0 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.04 +0.03 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.04 +0.02 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.04 -0.04 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.04 -0.01 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.04 +0.01 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.04 +0.03 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.04 +0.01 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.04 -0.03 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.04 +0.01 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.04 -0.03 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.54 -0.05 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.04 -0.03 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.04 -0.05 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.54 -0.05 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.04 -0.03 0 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 65 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 34 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
28JAN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 19 0
28JAN27 21.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 210 0
28JAN27 22.00 P 0.45 0.56 0.45 0.51 +0.07 27 3 291 +3
28JAN27 23.00 P 0.88 0.89 0.88 0.86 +0.11 27 25 116 +10
28JAN27 24.00 P 1.19 1.37 1.19 1.32 +0.14 27 33 212 +3
28JAN27 25.00 P 1.82 1.82 1.82 1.91 +0.17 27 15 132 0
28JAN27 26.00 P 0.00 0.00 0.00 2.61 +0.19 28 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 3.31 +0.19 26 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.20 +0.14 27 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.23 +0.23 33 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.16 +0.18 34 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.09 +0.09 34 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.05 +0.02 33 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.07 +0.01 38 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.04 +0.01 0 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.04 -0.07 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.04 -0.07 0 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.05 -0.03 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.04 -0.06 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.04 -0.05 0 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.04 -0.03 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.04 -0.05 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.04 -0.05 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.04 -0.04 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.04 -0.05 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.04 +0.01 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.04 -0.04 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.04 +0.01 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.04 -0.04 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.04 +0.01 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.04 -0.05 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.54 -0.05 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.04 -0.04 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.04 -0.05 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 38.54 -0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 305 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 453 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 1,084 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 -0.02 26 0 886 0
30MAR27 22.00 P 0.00 0.00 0.00 0.77 -0.02 27 0 2,177 0
30MAR27 23.00 P 1.19 1.19 1.18 1.14 -0.01 27 103 4,347 +30
30MAR27 24.00 P 1.52 1.63 1.52 1.62 +0.01 27 83 608 +83
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.03 27 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 2.87 +0.06 27 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.62 +0.09 28 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.45 +0.18 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.34 +0.15 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.26 +0.16 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.19 +0.14 33 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 8.11 +0.07 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.07 +0.01 33 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.04 -0.05 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.04 -0.07 0 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.04 -0.07 0 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.05 -0.04 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.04 -0.06 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.04 -0.05 0 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.04 -0.04 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.04 -0.05 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.04 -0.05 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.04 -0.04 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.04 -0.05 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.04 -0.03 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.04 -0.04 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.04 +0.01 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.04 -0.04 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.04 -0.02 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.04 -0.05 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.54 -0.05 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.04 -0.04 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.04 -0.05 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.54 -0.05 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.04 -0.03 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 0.00 27 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 112 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 +0.03 28 0 329 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 364 0
29JUN27 19.50 P 0.00 0.00 0.00 0.58 +0.04 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.71 +0.04 28 0 219 0
29JUN27 21.00 P 0.00 0.00 0.00 1.02 +0.05 28 0 377 0
29JUN27 22.00 P 0.00 0.00 0.00 1.41 +0.07 28 0 183 0
29JUN27 23.00 P 0.00 0.00 0.00 1.86 +0.07 28 0 1,977 0
29JUN27 24.00 P 2.40 2.40 2.40 2.40 +0.08 28 1 567 0
29JUN27 25.00 P 0.00 0.00 0.00 3.03 +0.12 29 0 197 0
29JUN27 26.00 P 3.62 3.62 3.62 3.71 +0.14 29 45 205 +45
29JUN27 27.00 P 0.00 0.00 0.00 4.44 +0.16 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.22 +0.17 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.04 +0.17 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.91 +0.19 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.79 +0.19 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.69 +0.18 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.60 +0.16 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.51 +0.12 33 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.46 +0.11 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.42 +0.10 36 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.34 +0.04 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.32 +0.11 37 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.27 +0.08 38 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.20 -0.08 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.17 +0.08 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.14 +0.05 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.10 +0.02 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.09 0.00 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.05 -0.02 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.04 -0.04 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.04 +0.01 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.04 -0.04 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.04 -0.02 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.04 -0.05 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.54 -0.05 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.04 -0.04 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.04 -0.05 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.54 -0.05 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.04 -0.03 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 98 0
29SEP27 16.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 32 0
29SEP27 17.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 175 0
29SEP27 17.50 P 0.00 0.00 0.00 0.44 +0.03 30 0 186 0
29SEP27 18.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 93 0
29SEP27 18.50 P 0.00 0.00 0.00 0.66 +0.05 30 0 155 0
29SEP27 19.00 P 0.00 0.00 0.00 0.79 +0.05 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.92 +0.05 30 0 106 0
29SEP27 20.00 P 1.14 1.14 1.14 1.09 +0.07 30 5 22 +5
29SEP27 21.00 P 1.52 1.52 1.52 1.45 +0.08 30 1 1,194 -1
29SEP27 22.00 P 1.84 1.93 1.80 1.87 +0.09 30 11 143 0
29SEP27 23.00 P 2.32 2.32 2.32 2.36 +0.10 30 5 495 0
29SEP27 24.00 P 0.00 0.00 0.00 2.91 +0.12 30 0 96 0
29SEP27 25.00 P 0.00 0.00 0.00 3.52 +0.14 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.17 +0.14 31 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 4.89 +0.16 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.64 +0.18 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.43 +0.18 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.26 +0.20 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.10 +0.19 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.99 +0.21 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.89 +0.22 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.82 +0.23 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.75 +0.23 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.70 +0.23 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.66 +0.23 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.63 +0.24 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.61 +0.24 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.59 +0.24 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.56 +0.22 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.50 +0.17 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.47 +0.11 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.42 +0.03 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.36 -0.06 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.31 0.00 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.26 -0.16 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.23 +0.01 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.12 -0.05 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.13 0.00 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.55 -0.04 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.04 -0.04 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.54 -0.04 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.04 -0.05 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.54 -0.05 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.04 -0.03 0 0 0 0
TOTAL PUT 7,045 147,150 +4,051
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$ 13.170
29OCT26 8.75 C 0.00 0.00 0.00 4.45 +0.14 109 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.20 +0.14 102 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.95 +0.14 96 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.67 +0.11 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.45 +0.14 83 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.22 +0.16 88 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.72 +0.16 75 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.18 +0.11 0 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.69 +0.11 35 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.26 +0.14 45 0 393 0
29OCT26 12.50 C 0.00 0.00 0.00 0.80 +0.09 37 0 1,274 0
29OCT26 13.00 C 0.70 0.70 0.47 0.45 +0.05 35 38 3,403 -23
29OCT26 13.50 C 0.26 0.34 0.26 0.23 +0.03 36 15 1,300 0
29OCT26 14.00 C 0.14 0.19 0.11 0.10 +0.01 36 962 1,126 +530
29OCT26 14.50 C 0.05 0.06 0.05 0.04 0.00 37 11 521 -5
29OCT26 15.00 C 0.03 0.03 0.03 0.02 0.00 40 5 341 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 392 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 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 74 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.47 +0.14 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.25 +0.18 67 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.00 +0.19 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.75 +0.18 58 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.51 +0.18 56 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.24 +0.15 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.78 +0.22 48 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.26 +0.11 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.82 +0.10 37 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.42 +0.10 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.07 +0.09 37 0 481 0
27NOV26 13.00 C 0.76 0.76 0.76 0.78 +0.08 37 15 530 +15
27NOV26 13.50 C 0.00 0.00 0.00 0.53 +0.04 36 0 486 0
27NOV26 14.00 C 0.38 0.50 0.38 0.36 +0.03 37 10 812 +8
27NOV26 14.50 C 0.28 0.31 0.28 0.24 +0.03 37 2 404 0
27NOV26 15.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 121 0
27NOV26 15.50 C 0.10 0.10 0.10 0.10 +0.01 38 5 226 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 675 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 67 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
27NOV26 18.00 C 0.01 0.01 0.01 0.01 0.00 41 20 58 -10
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 4.79 +0.24 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.55 +0.22 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.29 +0.22 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 +0.23 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 +0.24 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 +0.21 47 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 +0.23 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 +0.21 43 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 +0.10 36 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.08 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 +0.06 36 0 227 0
30DEC26 12.50 C 1.30 1.30 1.30 1.28 +0.08 36 15 2,221 -15
30DEC26 13.00 C 1.19 1.19 1.19 0.99 +0.07 36 4 277 0
30DEC26 13.50 C 0.00 0.00 0.00 0.75 +0.05 36 0 231 0
30DEC26 14.00 C 0.64 0.64 0.64 0.56 +0.04 35 15 438 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.03 36 0 267 0
30DEC26 15.00 C 0.32 0.32 0.32 0.30 +0.02 36 1 1,801 0
30DEC26 15.50 C 0.22 0.22 0.22 0.22 +0.02 36 5 287 +5
30DEC26 16.00 C 0.00 0.00 0.00 0.15 0.00 36 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 36 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 36 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 4.13 +0.25 50 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.89 +0.24 48 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.65 +0.23 46 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.42 +0.23 45 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.97 +0.21 42 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.54 +0.19 40 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.08 +0.07 35 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.73 +0.06 35 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.44 +0.08 36 0 15 0
28JAN27 13.00 C 1.18 1.18 1.18 1.16 +0.06 36 15 16 +14
28JAN27 13.50 C 0.00 0.00 0.00 0.93 +0.06 36 0 5 0
28JAN27 14.00 C 0.73 0.73 0.73 0.73 +0.04 36 1 69 0
28JAN27 14.50 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.45 +0.04 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.34 +0.02 36 0 75 0
28JAN27 16.00 C 0.25 0.25 0.25 0.25 0.00 36 1 3 +1
28JAN27 16.50 C 0.00 0.00 0.00 0.19 0.00 36 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.11 0.00 36 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.91 +0.21 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.67 +0.21 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.44 +0.21 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.21 +0.20 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 +0.22 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.79 +0.22 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.57 +0.21 42 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 +0.21 40 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.76 +0.20 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.32 +0.07 36 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 +0.07 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 +0.08 36 0 309 0
30MAR27 13.00 C 1.43 1.43 1.43 1.46 +0.08 36 30 348 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 +0.07 36 0 227 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.06 36 0 333 0
30MAR27 14.50 C 0.95 0.95 0.85 0.85 +0.05 36 2 218 -1
30MAR27 15.00 C 0.00 0.00 0.00 0.70 +0.04 36 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 +0.03 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.03 36 0 172 0
30MAR27 16.50 C 0.38 0.38 0.38 0.39 +0.02 36 5 287 +5
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 169 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 0.00 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 0.00 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.01 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 0.00 37 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.83 +0.20 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.61 +0.20 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.40 +0.21 43 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.19 +0.21 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.97 +0.19 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.77 +0.19 41 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.38 +0.17 40 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 3.01 +0.16 39 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.67 +0.14 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.29 +0.07 36 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.07 +0.13 37 0 270 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 -0.05 35 0 1,158 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 -0.01 36 0 696 0
29JUN27 14.00 C 0.00 0.00 0.00 1.37 +0.11 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 +0.06 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.03 +0.08 37 0 269 0
29JUN27 15.50 C 0.94 0.94 0.94 0.88 +0.06 36 15 180 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.03 36 0 46 0
29JUN27 16.50 C 0.00 0.00 0.00 0.64 +0.04 36 0 28 0
29JUN27 17.00 C 0.58 0.58 0.58 0.55 0.00 36 5 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 +0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 +0.02 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 0.00 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 0.00 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 0.00 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 0.00 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.88 +0.20 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.64 +0.18 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.46 +0.20 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.25 +0.20 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.06 +0.20 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.86 +0.19 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.47 +0.16 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.15 +0.16 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.83 +0.14 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.51 +0.10 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.24 +0.10 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.00 +0.09 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.77 +0.06 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.58 +0.07 36 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.39 +0.04 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.26 +0.06 37 0 101 0
29SEP27 15.50 C 0.00 0.00 0.00 1.12 +0.06 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.00 +0.06 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.88 +0.04 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 37 0
29SEP27 17.50 C 0.00 0.00 0.00 0.67 +0.02 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.60 +0.02 36 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.53 +0.02 36 0 22 0
TOTAL CALL 1,197 31,107 +524
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 272 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 384 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,194 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1,463 0
29OCT26 12.50 P 0.08 0.08 0.08 0.12 -0.04 37 76 292 -8
29OCT26 13.00 P 0.26 0.26 0.26 0.27 -0.09 36 1 1,428 +1
29OCT26 13.50 P 0.35 0.53 0.35 0.56 -0.09 37 9 578 -7
29OCT26 14.00 P 0.72 0.73 0.66 0.92 -0.11 37 2,000 2,029 +1,761
29OCT26 14.50 P 1.50 1.50 1.31 1.40 -0.10 45 10 58 -10
29OCT26 15.00 P 0.00 0.00 0.00 1.83 -0.12 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.33 -0.12 0 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.83 -0.15 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.83 -0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.33 -0.15 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.83 -0.15 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 0.00 40 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 61 0
27NOV26 11.50 P 0.13 0.13 0.11 0.11 -0.02 37 65 391 -65
27NOV26 12.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 368 0
27NOV26 12.50 P 0.00 0.00 0.00 0.36 -0.05 37 0 267 0
27NOV26 13.00 P 0.47 0.47 0.47 0.56 -0.08 37 3 409 0
27NOV26 13.50 P 0.00 0.00 0.00 0.81 -0.11 36 0 97 0
27NOV26 14.00 P 0.96 0.96 0.96 1.14 -0.13 36 15 198 0
27NOV26 14.50 P 0.00 0.00 0.00 1.49 -0.13 34 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 1.88 -0.17 31 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 2.39 -0.16 38 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 2.85 -0.19 37 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.34 -0.15 38 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.83 -0.15 0 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.83 -0.15 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.33 -0.15 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.83 -0.15 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 187 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 135 0
30DEC26 10.50 P 0.09 0.09 0.09 0.07 -0.02 36 8 432 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 3,340 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.04 36 0 691 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.04 37 0 743 0
30DEC26 12.50 P 0.52 0.52 0.50 0.52 -0.07 36 105 735 -45
30DEC26 13.00 P 0.72 0.72 0.72 0.74 -0.08 36 15 717 -15
30DEC26 13.50 P 0.00 0.00 0.00 1.01 -0.08 36 0 949 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 -0.11 36 0 211 0
30DEC26 14.50 P 1.65 1.65 1.65 1.67 -0.09 36 5 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.05 -0.12 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.44 -0.20 34 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 2.87 -0.21 32 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 -0.20 31 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.85 -0.17 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.33 -0.18 0 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.83 -0.15 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.33 -0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 -0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.33 -0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.83 -0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.83 -0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.83 -0.19 0 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 42 0
28JAN27 11.50 P 0.32 0.32 0.32 0.32 -0.05 36 53 73 +53
28JAN27 12.00 P 0.00 0.00 0.00 0.47 -0.05 36 0 2 0
28JAN27 12.50 P 0.00 0.00 0.00 0.65 -0.06 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.88 -0.07 36 0 19 0
28JAN27 13.50 P 0.00 0.00 0.00 1.13 -0.10 35 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.45 -0.11 36 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.79 -0.10 36 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.13 -0.18 34 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.54 -0.18 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.93 -0.22 33 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 3.40 -0.20 34 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.85 -0.21 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.35 -0.18 35 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.84 -0.18 36 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 0.05 -0.01 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 657 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.04 36 0 174 0
30MAR27 11.50 P 0.46 0.46 0.46 0.50 -0.05 36 2 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 -0.06 36 0 193 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 -0.06 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 -0.09 35 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.36 -0.09 35 0 371 0
30MAR27 14.00 P 1.66 1.66 1.66 1.66 -0.10 35 5 201 +5
30MAR27 14.50 P 0.00 0.00 0.00 1.95 -0.16 34 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.31 -0.17 34 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 -0.17 34 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.07 -0.12 34 0 73 0
30MAR27 16.50 P 0.00 0.00 0.00 3.49 -0.21 33 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 3.92 -0.22 33 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.38 -0.21 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.84 -0.22 31 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.36 -0.16 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.84 -0.18 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.33 -0.19 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.83 -0.19 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.83 -0.19 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.83 -0.19 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 -0.03 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 -0.03 36 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 -0.04 36 0 93 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 304 0
29JUN27 11.00 P 0.60 0.60 0.60 0.60 -0.05 36 30 251 +30
29JUN27 11.50 P 0.00 0.00 0.00 0.79 -0.06 36 0 136 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 -0.07 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 -0.11 35 0 354 0
29JUN27 13.00 P 1.40 1.40 1.40 1.42 -0.07 35 15 749 +15
29JUN27 13.50 P 1.64 1.64 1.63 1.68 -0.08 35 30 576 0
29JUN27 14.00 P 0.00 0.00 0.00 1.97 -0.09 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 -0.11 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.62 -0.13 34 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 2.98 -0.14 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.36 -0.13 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.74 -0.16 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.14 -0.17 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.56 -0.18 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.99 -0.19 33 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.43 -0.19 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.89 -0.19 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.35 -0.21 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.88 -0.15 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.84 -0.18 36 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.24 -0.02 37 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.34 -0.02 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.45 -0.03 37 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.52 -0.03 37 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.67 -0.04 37 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.84 -0.04 37 0 317 0
29SEP27 11.50 P 0.00 0.00 0.00 1.05 -0.04 38 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.25 -0.05 37 0 92 0
29SEP27 12.50 P 0.00 0.00 0.00 1.49 -0.06 37 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.75 -0.06 37 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.04 -0.07 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.33 -0.09 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.65 -0.10 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.99 -0.13 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.35 -0.12 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.72 -0.13 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.09 -0.14 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.47 -0.16 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.88 -0.16 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.29 -0.16 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.71 -0.16 37 0 0 0
TOTAL PUT 2,447 30,648 +1,715
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$ 17.190
29OCT26 9.25 C 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.70 -0.15 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.45 -0.15 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.20 -0.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.70 -0.15 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.20 -0.15 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.70 -0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.20 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.71 -0.15 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.21 -0.15 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.71 -0.15 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.21 -0.15 30 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.72 -0.15 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.25 -0.15 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.84 -0.12 30 0 37 0
29OCT26 17.00 C 0.00 0.00 0.00 0.49 -0.10 29 0 107 0
29OCT26 17.50 C 0.00 0.00 0.00 0.26 -0.07 29 0 97 0
29OCT26 18.00 C 0.11 0.11 0.10 0.12 -0.05 29 6 448 -5
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.04 28 0 83 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.73 -0.13 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.73 -0.13 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.23 -0.16 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.74 -0.12 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.24 -0.14 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.75 -0.14 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.26 -0.10 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.79 -0.14 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.33 -0.14 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.91 -0.13 32 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.52 -0.12 32 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 1.18 -0.10 32 0 32 0
27NOV26 17.00 C 0.75 0.75 0.75 0.86 -0.09 31 1 56 +1
27NOV26 17.50 C 0.67 0.67 0.67 0.63 -0.07 31 2 15 +2
27NOV26 18.00 C 0.40 0.40 0.40 0.45 -0.08 32 1 118 0
27NOV26 18.50 C 0.30 0.30 0.30 0.32 -0.05 32 5 164 -4
27NOV26 19.00 C 0.00 0.00 0.00 0.22 -0.03 33 0 159 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 192 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 34 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.00 -0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.75 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.50 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.26 -0.15 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.76 -0.15 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 -0.09 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.27 -0.12 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.74 -0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.77 -0.17 0 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 -0.17 0 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 -0.14 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.14 31 0 259 0
30DEC26 15.50 C 2.00 2.00 2.00 2.09 -0.18 31 5 43 -5
30DEC26 16.00 C 0.00 0.00 0.00 1.69 -0.16 30 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 -0.14 30 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.12 30 0 183 0
30DEC26 17.50 C 0.81 0.81 0.81 0.86 -0.11 30 15 134 -15
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.09 31 0 93 0
30DEC26 18.50 C 0.50 0.50 0.50 0.53 -0.07 31 4 73 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.05 32 0 68 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.05 31 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 5.27 -0.15 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.97 -0.16 47 0 0 0
28JAN27 13.00 C 4.25 4.25 4.25 4.39 -0.19 35 11 25 +11
28JAN27 13.50 C 0.00 0.00 0.00 4.01 -0.09 40 0 23 0
28JAN27 14.00 C 3.67 3.67 3.35 3.49 -0.15 34 17 41 +17
28JAN27 14.50 C 3.23 3.23 2.92 3.12 -0.10 36 36 77 +36
28JAN27 15.00 C 2.76 2.76 2.49 2.70 -0.13 35 36 119 +36
28JAN27 15.50 C 2.39 2.39 2.14 2.32 -0.05 34 186 186 +186
28JAN27 16.00 C 1.79 1.79 1.79 1.91 -0.11 31 1 1 +1
28JAN27 16.50 C 1.60 1.60 1.60 1.56 -0.14 30 1 1 +1
28JAN27 17.00 C 0.00 0.00 0.00 1.30 -0.11 30 0 0 0
28JAN27 17.50 C 1.11 1.11 1.11 1.07 -0.09 31 5 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.87 -0.08 31 0 1 0
28JAN27 18.50 C 0.00 0.00 0.00 0.70 -0.08 31 0 2 0
28JAN27 19.00 C 0.62 0.63 0.62 0.57 -0.05 31 2 2 +2
28JAN27 19.50 C 0.00 0.00 0.00 0.47 -0.04 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 13 0
28JAN27 22.00 C 0.19 0.19 0.19 0.13 -0.01 32 20 44 +20
28JAN27 23.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.01 -0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.75 -0.19 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.51 -0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.28 -0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.80 -0.17 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.30 -0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.84 -0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.38 -0.18 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.97 -0.16 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.47 -0.16 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.04 -0.14 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.61 -0.15 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.20 -0.15 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.88 -0.10 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.54 -0.09 31 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 -0.08 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.93 -0.07 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.67 -0.06 31 0 188 0
30MAR27 17.50 C 0.00 0.00 0.00 1.43 -0.05 31 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.23 -0.07 31 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 -0.09 31 0 35 0
30MAR27 19.00 C 0.86 0.86 0.86 0.87 -0.06 31 2 21 0
30MAR27 19.50 C 0.70 0.70 0.70 0.75 -0.03 32 3 25 0
30MAR27 20.00 C 0.65 0.65 0.65 0.63 -0.02 32 3 195 +3
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 57 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 0.00 32 0 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 0.00 32 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 8.04 -0.23 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.85 -0.17 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.59 -0.21 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.34 -0.22 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.90 -0.17 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.41 -0.19 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.95 -0.19 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.52 -0.17 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.06 -0.18 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.62 -0.18 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.21 -0.17 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.81 -0.18 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.44 -0.15 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 3.08 -0.16 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.66 -0.16 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.34 -0.17 28 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.06 -0.16 28 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.80 -0.15 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.56 -0.15 28 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.39 -0.11 29 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.20 -0.10 29 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 -0.14 29 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.88 -0.12 29 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.75 -0.12 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 -0.10 29 0 19 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.08 29 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
29JUN27 25.00 C 0.36 0.36 0.36 0.13 -0.04 29 1 8 -1
29SEP27 11.50 C 0.00 0.00 0.00 5.98 -0.18 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.56 -0.17 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.14 -0.14 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.68 -0.18 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.27 -0.19 30 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.94 -0.14 31 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.56 -0.16 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.24 -0.14 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.93 -0.17 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.68 -0.12 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.42 -0.15 31 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.17 -0.15 31 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.96 -0.12 31 0 2 0
29SEP27 18.00 C 0.00 0.00 0.00 1.78 -0.11 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.60 -0.12 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.47 -0.06 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.30 -0.10 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.17 -0.03 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.93 -0.07 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.74 -0.06 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.58 -0.04 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 46 0
29SEP27 25.00 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
TOTAL CALL 363 6,080 +286
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29OCT26 14.00 P 0.00 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 36 0 92 0
29OCT26 15.50 P 0.02 0.04 0.02 0.02 +0.01 33 18 138 +10
29OCT26 16.00 P 0.07 0.07 0.07 0.05 +0.01 31 1 255 0
29OCT26 16.50 P 0.10 0.18 0.10 0.13 +0.02 30 9 81 -2
29OCT26 17.00 P 0.32 0.32 0.32 0.30 +0.05 30 1 300 0
29OCT26 17.50 P 0.00 0.00 0.00 0.56 +0.07 30 0 57 0
29OCT26 18.00 P 0.00 0.00 0.00 0.92 +0.11 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.34 +0.12 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.82 +0.15 31 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.31 +0.15 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.81 +0.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.92 +0.15 80 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.95 +0.17 98 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.98 +0.21 116 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.01 +0.23 133 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.00 +0.22 143 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 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.04 0.04 0.04 0.01 0.00 33 8 236 0
27NOV26 14.00 P 0.07 0.07 0.07 0.02 0.00 32 2 282 0
27NOV26 14.50 P 0.09 0.10 0.09 0.05 +0.01 33 11 197 +10
27NOV26 15.00 P 0.15 0.15 0.14 0.09 +0.01 32 2 175 +2
27NOV26 15.50 P 0.22 0.22 0.20 0.17 +0.03 33 11 442 +11
27NOV26 16.00 P 0.31 0.31 0.31 0.28 +0.04 33 1 342 0
27NOV26 16.50 P 0.51 0.51 0.46 0.44 +0.05 33 2 49 +2
27NOV26 17.00 P 0.00 0.00 0.00 0.66 +0.07 33 0 82 0
27NOV26 17.50 P 0.00 0.00 0.00 0.93 +0.09 33 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.21 +0.09 32 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 1.57 +0.11 32 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.97 +0.12 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.40 +0.13 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.94 +0.22 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.93 +0.15 48 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 4.95 +0.17 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.98 +0.21 67 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.01 +0.23 77 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.00 +0.22 82 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 51 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 31 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 494 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 216 0
30DEC26 16.00 P 0.48 0.48 0.48 0.45 +0.03 32 1 144 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.64 +0.05 32 0 340 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 +0.06 32 0 48 0
30DEC26 17.50 P 0.00 0.00 0.00 1.13 +0.09 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 +0.10 32 0 27 0
30DEC26 18.50 P 0.00 0.00 0.00 1.74 +0.09 31 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 +0.10 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.51 +0.11 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 +0.21 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 +0.14 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.96 +0.18 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.98 +0.21 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.01 +0.23 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.00 +0.22 64 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
28JAN27 14.50 P 0.29 0.29 0.29 0.21 +0.02 32 15 18 +15
28JAN27 15.00 P 0.39 0.39 0.39 0.31 +0.03 32 15 15 +9
28JAN27 15.50 P 0.00 0.00 0.00 0.44 +0.04 32 0 7 0
28JAN27 16.00 P 0.67 0.67 0.67 0.60 +0.05 32 15 32 0
28JAN27 16.50 P 0.00 0.00 0.00 0.80 +0.07 32 0 2 0
28JAN27 17.00 P 0.00 0.00 0.00 1.02 +0.08 32 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.29 +0.09 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.60 +0.11 33 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.89 +0.10 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.24 +0.10 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.63 +0.12 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.12 +0.21 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.02 +0.14 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.98 +0.15 41 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.98 +0.20 46 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 7.01 +0.23 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 8.00 +0.22 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 181 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 282 0
30MAR27 14.50 P 0.35 0.35 0.35 0.37 +0.05 32 10 161 0
30MAR27 15.00 P 0.52 0.52 0.52 0.50 +0.06 32 40 88 0
30MAR27 15.50 P 0.65 0.65 0.65 0.62 +0.03 31 1 134 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 +0.08 32 0 123 0
30MAR27 16.50 P 0.96 1.06 0.96 1.01 +0.05 31 4 100 0
30MAR27 17.00 P 1.30 1.30 1.30 1.25 +0.08 31 40 140 +35
30MAR27 17.50 P 0.00 0.00 0.00 1.52 +0.10 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 +0.11 31 0 506 0
30MAR27 18.50 P 0.00 0.00 0.00 2.12 +0.12 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.46 +0.13 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.90 +0.13 33 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.30 +0.14 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.15 +0.15 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.06 +0.16 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.02 +0.19 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.01 +0.23 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.00 +0.22 46 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 29 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JUN27 11.50 P 0.20 0.20 0.20 0.08 -0.01 29 1 45 -1
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 -0.02 29 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 -0.02 29 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.75 -0.01 29 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.94 -0.01 29 0 53 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.01 29 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 +0.04 29 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 +0.02 29 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.91 +0.02 29 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 +0.06 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.58 +0.06 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.94 +0.07 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.31 +0.09 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.70 +0.11 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.51 +0.13 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.36 +0.14 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.24 +0.16 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.14 +0.16 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.07 +0.18 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.01 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 +0.01 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 63 0
29SEP27 13.50 P 0.00 0.00 0.00 0.61 +0.03 32 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.75 +0.03 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.10 +0.06 32 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.30 +0.07 32 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.50 +0.06 31 0 0 0
29SEP27 16.50 P 1.74 1.74 1.74 1.76 +0.08 32 10 12 +10
29SEP27 17.00 P 0.00 0.00 0.00 2.00 +0.06 31 0 45 0
29SEP27 17.50 P 0.00 0.00 0.00 2.30 +0.12 32 0 45 0
29SEP27 18.00 P 0.00 0.00 0.00 2.61 +0.10 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.94 +0.12 32 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.32 +0.12 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.69 +0.14 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.05 +0.13 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.84 +0.13 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.65 +0.15 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.50 +0.16 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.38 +0.18 35 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.24 +0.14 35 0 0 0
TOTAL PUT 218 9,315 +102
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$ 13.350
29OCT26 9.25 C 0.00 0.00 0.00 4.11 -0.02 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.88 -0.02 23 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 0.45 -0.03 22 0 4 0
29OCT26 13.50 C 0.17 0.17 0.14 0.15 -0.02 20 10 373 +10
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 386 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 560 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 918 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 169 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,726 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.89 -0.02 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.64 -0.02 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.39 -0.02 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.90 -0.03 22 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.44 -0.02 24 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.01 -0.02 23 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 0.64 -0.04 23 0 105 0
27NOV26 13.50 C 0.37 0.37 0.37 0.38 -0.02 23 16 134 +16
27NOV26 14.00 C 0.18 0.18 0.18 0.20 -0.01 23 10 49 0
27NOV26 14.50 C 0.10 0.11 0.10 0.10 -0.01 24 50 100 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 0.00 24 0 96 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 29 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 36 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.13 0.00 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.66 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.41 +0.03 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.16 0.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.93 +0.02 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.68 +0.02 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.44 +0.03 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.95 +0.04 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 -0.02 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 -0.01 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 -0.02 24 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 -0.05 23 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.02 23 0 161 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.03 23 0 81 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 320 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 365 0
30DEC26 15.00 C 0.13 0.13 0.13 0.13 -0.01 24 140 957 -140
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 24 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 25 0 87 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 26 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 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 29 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 3.93 +0.01 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.69 +0.02 19 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.45 +0.02 25 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.96 +0.02 23 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.49 -0.03 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.05 -0.02 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.63 -0.03 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.23 -0.03 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
28JAN27 13.50 C 0.66 0.66 0.66 0.68 -0.03 24 15 45 +15
28JAN27 14.00 C 0.00 0.00 0.00 0.47 -0.04 24 0 145 0
28JAN27 14.50 C 0.31 0.31 0.31 0.32 -0.03 24 25 123 +25
28JAN27 15.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 15 0
28JAN27 15.50 C 0.16 0.16 0.16 0.14 -0.02 24 50 25 -35
28JAN27 16.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 25 0
28JAN27 16.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.02 0.00 25 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 5.25 +0.05 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.99 +0.03 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.74 +0.04 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.52 +0.05 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.26 +0.03 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 +0.04 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.77 +0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.54 +0.04 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.07 +0.02 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.61 +0.01 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 -0.03 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 -0.02 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 -0.02 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.02 25 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.02 25 0 226 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.02 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.01 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 72 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 0.00 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.99 +0.03 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.75 +0.05 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.52 +0.05 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.26 +0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.03 +0.05 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.78 +0.02 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.55 +0.02 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.09 +0.03 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.66 +0.02 27 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.23 -0.02 25 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.87 -0.02 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 1.54 -0.02 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.25 -0.02 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.01 -0.01 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.80 -0.02 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.01 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 +0.01 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 120 0
29JUN27 16.00 C 0.34 0.34 0.34 0.31 -0.01 26 4 79 +4
29JUN27 16.50 C 0.00 0.00 0.00 0.24 0.00 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 0.00 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 0.00 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 4.03 +0.02 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.79 0.00 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.59 +0.05 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.12 +0.01 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.70 +0.04 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.34 -0.02 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.01 -0.01 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.71 -0.01 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.99 -0.01 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 0.83 -0.01 26 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 -0.01 26 0 54 0
29SEP27 15.50 C 0.00 0.00 0.00 0.57 -0.01 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 0.00 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
TOTAL CALL 320 14,000 -105
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 381 0
29OCT26 13.00 P 0.09 0.09 0.09 0.09 0.00 22 31 551 +10
29OCT26 13.50 P 0.33 0.33 0.33 0.30 0.00 22 1 781 +1
29OCT26 14.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 448 0
29OCT26 14.50 P 1.20 1.20 1.20 1.18 +0.05 33 10 283 0
29OCT26 15.00 P 1.69 1.69 1.69 1.65 +0.02 0 6 161 +6
29OCT26 15.50 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.67 +0.01 56 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.17 -0.01 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.67 -0.01 71 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.17 -0.03 78 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.17 -0.01 91 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.67 +0.02 97 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.16 0.00 96 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 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 29 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 59 0
27NOV26 12.50 P 0.12 0.13 0.12 0.12 0.00 24 58 125 +58
27NOV26 13.00 P 0.25 0.25 0.25 0.27 +0.01 24 2 303 +2
27NOV26 13.50 P 0.00 0.00 0.00 0.51 +0.03 24 0 197 0
27NOV26 14.00 P 0.00 0.00 0.00 0.84 +0.02 25 0 56 0
27NOV26 14.50 P 0.00 0.00 0.00 1.21 +0.02 23 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.66 +0.02 23 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 2.15 +0.02 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.67 -0.04 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.17 -0.04 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.67 -0.04 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.19 -0.01 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.19 -0.02 60 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.68 -0.03 61 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.16 -0.05 59 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 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.06 0.06 +0.01 25 20 266 +20
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 357 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 0.00 23 0 183 0
30DEC26 13.50 P 0.61 0.61 0.61 0.65 +0.01 25 10 444 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 +0.02 25 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 1.30 +0.02 24 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 +0.02 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 2.17 +0.02 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.67 -0.04 28 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.04 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 -0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 -0.02 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.67 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.19 -0.02 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.68 -0.03 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.16 -0.05 47 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 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 0.00 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 2 0
28JAN27 13.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 37 0
28JAN27 13.50 P 0.00 0.00 0.00 0.74 0.00 25 0 31 0
28JAN27 14.00 P 0.00 0.00 0.00 1.04 +0.01 25 0 180 0
28JAN27 14.50 P 0.00 0.00 0.00 1.37 0.00 24 0 203 0
28JAN27 15.00 P 0.00 0.00 0.00 1.77 +0.01 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 2.20 +0.01 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.67 -0.04 25 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.17 -0.04 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.67 -0.06 31 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.19 -0.03 36 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.67 -0.05 36 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.19 -0.02 42 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.68 -0.03 43 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 0.00 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 0.00 26 0 139 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 0.00 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 0.00 26 0 167 0
30MAR27 12.50 P 0.52 0.52 0.52 0.50 0.00 26 4 232 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 0.00 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 0.00 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 +0.04 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 +0.01 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.92 +0.01 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 2.31 -0.06 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 +0.01 29 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.29 +0.02 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 0.00 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.22 -0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.67 -0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.19 -0.03 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.68 -0.03 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.17 -0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 0.00 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 0.00 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 0.00 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 0.00 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 0.00 25 0 55 0
29JUN27 10.50 P 0.23 0.23 0.23 0.21 0.00 26 2 95 +2
29JUN27 11.00 P 0.00 0.00 0.00 0.32 0.00 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 466 0
29JUN27 12.00 P 0.00 0.00 0.00 0.64 0.00 26 0 146 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 0.00 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 1.09 +0.01 25 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 1.39 -0.02 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.69 +0.01 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 2.04 +0.01 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.41 -0.06 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.81 -0.07 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 3.23 -0.08 25 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.76 +0.01 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.20 -0.01 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.66 -0.02 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.03 -0.12 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.61 -0.01 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.08 -0.02 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.56 +0.12 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.18 0.00 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.22 0.00 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 103 0
29SEP27 11.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.62 0.00 27 0 96 0
29SEP27 12.00 P 0.00 0.00 0.00 0.81 +0.02 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.30 0.00 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.59 +0.01 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.92 +0.01 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.20 -0.05 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.64 +0.02 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.01 -0.01 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.34 -0.09 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.86 0.00 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.29 -0.01 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.66 -0.08 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.17 -0.03 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.65 +0.03 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.08 -0.02 29 0 0 0
TOTAL PUT 144 13,657 +99
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 1.72 +0.02 146 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.62 +0.02 136 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.52 +0.02 127 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.42 +0.02 118 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.32 +0.02 110 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.22 +0.02 101 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.12 +0.02 93 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.02 +0.02 85 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.92 +0.02 77 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.82 +0.02 69 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.72 +0.02 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 +0.02 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 +0.01 37 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.22 0.00 23 0 300 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 0.00 22 0 899 0
29OCT26 4.50 C 0.10 0.10 0.10 0.08 0.00 22 120 1,549 -30
29OCT26 4.60 C 0.05 0.05 0.05 0.04 0.00 22 850 2,222 +723
29OCT26 4.70 C 0.03 0.03 0.02 0.02 0.00 24 1,230 9,298 +495
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 2,700 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 5,421 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,906 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 12,329 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.52 +0.02 63 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.43 +0.03 68 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.32 +0.02 54 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.22 +0.02 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.12 +0.02 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.02 +0.02 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 +0.02 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.34 0.00 20 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.27 0.00 22 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.20 -0.01 22 0 633 0
27NOV26 4.50 C 0.17 0.17 0.17 0.15 0.00 23 10 927 +10
27NOV26 4.60 C 0.13 0.13 0.12 0.10 -0.01 22 635 3,786 +135
27NOV26 4.70 C 0.08 0.08 0.07 0.07 -0.01 23 115 1,756 -100
27NOV26 4.80 C 0.05 0.05 0.05 0.05 0.00 24 5 1,002 +5
27NOV26 4.90 C 0.03 0.03 0.03 0.03 -0.01 23 105 5,081 +75
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 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 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.73 +0.02 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.63 +0.02 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.53 0.00 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.43 0.00 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.33 0.00 41 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.23 0.00 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.13 0.00 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 0.00 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.02 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 +0.01 21 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 0.00 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 0.00 21 0 5,506 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 0.00 22 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.01 22 25 1,815 -25
30DEC26 4.60 C 0.16 0.16 0.16 0.16 +0.01 23 24 1,720 +9
30DEC26 4.70 C 0.11 0.11 0.11 0.12 +0.01 23 130 2,203 +100
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 23 0 5,369 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 22 0 2,279 0
30DEC26 5.00 C 0.05 0.05 0.05 0.05 0.00 23 60 4,117 +30
30DEC26 5.25 C 0.02 0.02 0.02 0.02 0.00 23 60 4,270 +30
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 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 41 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 62 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 1.34 +0.01 36 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.24 +0.01 33 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.14 +0.01 30 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.05 +0.02 31 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.95 +0.02 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.76 +0.02 25 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 8 0
28JAN27 4.60 C 0.20 0.20 0.20 0.19 0.00 22 4,000 4,000 +4,000
28JAN27 4.70 C 0.00 0.00 0.00 0.15 0.00 22 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.12 +0.01 22 0 8 0
28JAN27 4.90 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 325 0
28JAN27 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 171 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 0.00 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.75 +0.02 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.65 +0.02 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.55 +0.01 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.46 +0.02 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.36 +0.02 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.26 +0.01 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.17 +0.02 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 +0.02 25 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.02 25 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 +0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 +0.02 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 +0.02 23 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 +0.02 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 +0.01 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 +0.01 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 0.00 22 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.01 22 25 3,143 0
30MAR27 4.70 C 0.22 0.22 0.22 0.22 +0.01 22 2 7,777 +2
30MAR27 4.80 C 0.18 0.18 0.18 0.18 0.00 22 15 347 +15
30MAR27 4.90 C 0.16 0.16 0.16 0.15 0.00 22 400 891 +400
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 407 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 23 0 1,512 0
30MAR27 5.50 C 0.05 0.05 0.05 0.05 0.00 24 150 6,192 +150
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 43 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.77 +0.01 35 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.68 +0.02 36 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.58 +0.02 33 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.48 +0.01 30 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.39 +0.02 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.29 +0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 +0.02 27 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.02 25 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 +0.01 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 0.00 22 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 0.00 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.01 21 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.01 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 0.00 21 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 0.00 21 0 590 0
29JUN27 4.50 C 0.40 0.40 0.40 0.34 -0.01 21 30 789 +30
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.01 21 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 0.00 21 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 21 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.01 20 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 21 0 747 0
29JUN27 5.25 C 0.14 0.14 0.14 0.09 -0.01 20 30 4,726 -30
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 21 0 3,434 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 -0.01 20 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 23 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 1.39 +0.01 28 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.30 +0.02 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.21 +0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.12 +0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 +0.02 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.95 +0.02 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.72 +0.02 25 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.51 0.00 23 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.42 +0.01 24 0 200 0
29SEP27 4.60 C 0.00 0.00 0.00 0.37 0.00 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.33 0.00 24 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 0.00 23 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 0.00 24 0 490 0
29SEP27 5.00 C 0.21 0.21 0.21 0.23 +0.01 24 15 132 +15
29SEP27 5.25 C 0.00 0.00 0.00 0.17 0.00 24 0 1,108 0
29SEP27 5.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 431 0
29SEP27 5.75 C 0.00 0.00 0.00 0.09 0.00 24 0 623 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 0.00 23 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 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 8,036 155,453 +6,039
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 863 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 2,524 0
29OCT26 4.40 P 0.03 0.03 0.03 0.03 -0.01 20 15 1,298 -5
29OCT26 4.50 P 0.06 0.07 0.05 0.07 -0.01 21 281 2,336 -61
29OCT26 4.60 P 0.00 0.00 0.00 0.13 -0.01 21 0 1,738 0
29OCT26 4.70 P 0.21 0.21 0.21 0.20 -0.01 0 20 1,614 -20
29OCT26 4.80 P 0.00 0.00 0.00 0.31 0.00 28 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.40 -0.01 0 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 -0.01 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 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 0.01 -0.01 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 4,117 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 2,988 0
27NOV26 4.30 P 0.05 0.05 0.05 0.06 0.00 23 30 1,233 0
27NOV26 4.40 P 0.07 0.07 0.07 0.09 0.00 23 3 1,082 +3
27NOV26 4.50 P 0.00 0.00 0.00 0.14 0.00 24 0 3,438 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 -0.01 23 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.26 0.00 23 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.33 -0.02 22 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 -0.01 24 0 2,093 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 -0.01 24 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 -0.01 0 0 1 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 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 39 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 0.01 -0.01 21 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 2,738 0
30DEC26 4.20 P 0.05 0.05 0.05 0.06 0.00 22 150 1,461 +60
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.01 22 0 6,180 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.01 21 0 1,150 0
30DEC26 4.50 P 0.16 0.16 0.16 0.17 0.00 22 2 1,476 -2
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 21 0 924 0
30DEC26 4.70 P 0.28 0.28 0.28 0.29 0.00 22 20 508 +20
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.01 22 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.01 23 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 0.00 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 0.00 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 0.00 24 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
28JAN27 4.00 P 0.03 0.03 0.03 0.04 0.00 22 15 483 +15
28JAN27 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 443 0
28JAN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28JAN27 4.30 P 0.10 0.10 0.10 0.11 -0.01 22 30 30 +30
28JAN27 4.40 P 0.00 0.00 0.00 0.15 0.00 22 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.20 0.00 22 0 10 0
28JAN27 4.60 P 0.24 0.24 0.24 0.25 -0.01 22 530 530 +526
28JAN27 4.70 P 0.00 0.00 0.00 0.31 -0.01 22 0 30 0
28JAN27 4.80 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 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 29 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 3,077 0
30MAR27 3.80 P 0.03 0.03 0.03 0.04 0.00 23 10 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 24 0 2,720 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 23 0 4,838 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 23 0 1,699 0
30MAR27 4.20 P 0.12 0.12 0.12 0.12 -0.01 22 2 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 22 0 10,775 0
30MAR27 4.40 P 0.19 0.19 0.19 0.19 -0.02 21 1 1,762 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 23 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.01 22 0 3,235 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.01 22 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 0.00 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.01 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.02 21 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 -0.01 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 -0.01 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.01 0 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 21 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 20 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 21 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 0.00 21 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 -0.01 20 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 0.00 21 0 498 0
29JUN27 4.10 P 0.15 0.15 0.15 0.16 -0.01 20 2 756 +2
29JUN27 4.20 P 0.18 0.18 0.18 0.20 -0.01 20 1 311 +1
29JUN27 4.30 P 0.00 0.00 0.00 0.24 -0.01 20 0 399 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 0.00 20 0 319 0
29JUN27 4.50 P 0.32 0.33 0.32 0.34 0.00 20 33 576 +27
29JUN27 4.60 P 0.00 0.00 0.00 0.39 -0.01 19 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 -0.01 19 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 0.00 19 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 -0.01 19 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.02 18 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.01 17 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 0.00 16 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 -0.01 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.25 -0.01 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 0.05 -0.01 23 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 0.00 24 0 20 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 0.00 23 0 613 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.01 23 0 30 0
29SEP27 3.80 P 0.13 0.13 0.13 0.14 -0.01 23 10 23 +10
29SEP27 3.90 P 0.00 0.00 0.00 0.17 0.00 23 0 115 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 0.00 24 0 160 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 -0.01 23 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 0.00 24 0 94 0
29SEP27 4.30 P 0.31 0.31 0.31 0.32 -0.02 23 3 5 +3
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 23 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 -0.01 23 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.49 -0.01 23 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.56 0.00 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.69 -0.01 23 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.77 0.00 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.96 -0.01 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.38 -0.01 24 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.60 -0.01 24 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.83 -0.01 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.06 -0.01 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.30 0.00 24 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.53 -0.01 0 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
TOTAL PUT 1,158 150,935 +609
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$ 26.460
29OCT26 19.00 C 0.00 0.00 0.00 7.61 -0.19 114 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.11 -0.23 106 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.61 -0.19 99 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.61 -0.19 85 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.49 -0.24 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.49 -0.24 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.51 -0.23 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.59 -0.22 28 0 30 0
29OCT26 26.00 C 0.84 0.84 0.84 0.87 -0.18 30 45 61 +45
29OCT26 27.00 C 0.35 0.41 0.27 0.36 -0.13 28 142 263 +122
29OCT26 28.00 C 0.11 0.12 0.11 0.12 -0.06 28 11 375 +11
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 3,295 0
29OCT26 30.00 C 0.02 0.02 0.02 0.01 -0.01 31 32 3,273 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 7.61 -0.21 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.11 -0.27 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.62 -0.27 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.64 -0.27 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.56 -0.24 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.61 -0.24 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.73 -0.22 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.94 -0.21 28 0 15 0
27NOV26 26.00 C 1.32 1.32 1.31 1.34 -0.15 29 45 99 +45
27NOV26 27.00 C 0.81 0.81 0.77 0.84 -0.14 28 30 650 +30
27NOV26 28.00 C 0.49 0.49 0.49 0.49 -0.10 28 1 310 0
27NOV26 29.00 C 0.27 0.27 0.26 0.26 -0.07 28 87 345 +87
27NOV26 30.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 797 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 534 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 310 0
27NOV26 34.00 C 0.03 0.03 0.03 0.01 0.00 31 40 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 7.65 -0.30 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.16 -0.30 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.70 -0.22 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.74 -0.23 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.77 -0.28 32 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.79 -0.24 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.97 -0.23 27 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.31 -0.23 28 0 5 0
30DEC26 26.00 C 1.71 1.78 1.68 1.68 -0.21 28 45 45 +6
30DEC26 27.00 C 0.00 0.00 0.00 1.18 -0.17 28 0 40 0
30DEC26 28.00 C 0.81 0.81 0.81 0.79 -0.14 27 30 100 +23
30DEC26 29.00 C 0.00 0.00 0.00 0.51 -0.12 27 0 702 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.09 27 0 375 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 455 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28JAN27 19.00 C 0.00 0.00 0.00 7.68 -0.27 33 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.20 -0.26 33 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.78 -0.18 36 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.79 -0.26 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.84 -0.28 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.99 -0.20 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.22 -0.18 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.62 -0.16 30 0 0 0
28JAN27 26.00 C 1.95 1.95 1.95 2.00 -0.15 29 15 30 +15
28JAN27 27.00 C 0.00 0.00 0.00 1.52 -0.10 29 0 60 0
28JAN27 28.00 C 0.00 0.00 0.00 1.12 -0.08 29 0 290 0
28JAN27 29.00 C 0.75 0.75 0.75 0.80 -0.07 28 15 60 0
28JAN27 30.00 C 0.00 0.00 0.00 0.56 -0.05 28 0 47 0
28JAN27 31.00 C 0.00 0.00 0.00 0.39 -0.03 28 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 32 0
28JAN27 33.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 34 0
28JAN27 34.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.08 0.00 29 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.95 -0.18 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.48 -0.22 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.07 -0.14 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.14 -0.17 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.28 -0.12 32 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 -0.21 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.62 -0.20 28 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 2.98 -0.18 28 0 0 0
30MAR27 26.00 C 2.55 2.55 2.55 2.50 -0.08 29 15 30 0
30MAR27 27.00 C 0.00 0.00 0.00 2.00 -0.14 29 0 60 0
30MAR27 28.00 C 0.00 0.00 0.00 1.58 -0.08 28 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 1.23 -0.11 28 0 67 0
30MAR27 30.00 C 0.00 0.00 0.00 0.95 -0.09 28 1,000 2,109 +1,000
30MAR27 31.00 C 0.00 0.00 0.00 0.72 -0.08 28 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 -0.06 28 0 1,155 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 1,546 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 200 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 0.00 29 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 8.13 -0.22 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.75 -0.16 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.31 -0.16 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.46 -0.15 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.62 -0.18 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.76 -0.31 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.09 -0.22 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.49 -0.21 29 0 30 0
29JUN27 26.00 C 3.04 3.04 3.04 3.04 -0.10 30 15 30 0
29JUN27 27.00 C 2.66 2.66 2.58 2.55 -0.19 30 60 66 +45
29JUN27 28.00 C 0.00 0.00 0.00 2.13 -0.13 30 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 1.77 -0.15 30 0 1,578 0
29JUN27 30.00 C 0.00 0.00 0.00 1.45 -0.14 30 0 358 0
29JUN27 31.00 C 1.23 1.27 1.23 1.19 -0.13 30 20 66 +15
29JUN27 32.00 C 0.00 0.00 0.00 0.97 -0.11 30 0 162 0
29JUN27 33.00 C 0.88 0.90 0.87 0.78 -0.10 30 11 56 -1
29JUN27 34.00 C 0.00 0.00 0.00 0.63 -0.09 30 0 26 0
29JUN27 35.00 C 0.60 0.60 0.60 0.51 -0.05 30 6 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 33 0
29SEP27 19.00 C 0.00 0.00 0.00 8.21 -0.22 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.84 -0.17 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.40 -0.13 34 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 6.60 -0.14 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.83 -0.15 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.97 -0.32 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.46 -0.24 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.88 -0.21 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.36 -0.18 30 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 2.89 -0.17 30 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.49 -0.18 30 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 2.12 -0.20 30 0 60 0
29SEP27 30.00 C 0.00 0.00 0.00 1.81 -0.20 30 0 350 0
29SEP27 31.00 C 0.00 0.00 0.00 1.54 -0.17 30 0 130 0
29SEP27 32.00 C 1.40 1.40 1.39 1.30 -0.21 30 5 90 +2
29SEP27 33.00 C 0.00 0.00 0.00 1.10 -0.18 30 0 56 0
29SEP27 34.00 C 1.03 1.03 1.00 0.93 -0.15 30 8 184 +3
29SEP27 35.00 C 0.87 0.87 0.87 0.79 -0.14 30 1 10 0
29SEP27 36.00 C 0.76 0.78 0.76 0.66 -0.14 30 8 2,022 +8
29SEP27 37.00 C 0.00 0.00 0.00 0.55 -0.13 30 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.46 -0.12 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 0.33 -0.09 30 0 36 0
TOTAL CALL 1,687 55,467 +1,456
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.02 0.00 29 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 176 0
29OCT26 26.00 P 0.52 0.52 0.52 0.34 +0.04 27 3 882 0
29OCT26 27.00 P 0.81 0.81 0.80 0.84 +0.12 27 100 4,662 +60
29OCT26 28.00 P 0.00 0.00 0.00 1.63 +0.23 28 0 3,837 0
29OCT26 29.00 P 0.00 0.00 0.00 2.55 +0.22 28 0 2,365 0
29OCT26 30.00 P 0.00 0.00 0.00 3.54 +0.24 0 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 4.54 +0.24 0 0 26 0
29OCT26 32.00 P 0.00 0.00 0.00 5.54 +0.24 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.54 +0.24 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.54 +0.24 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.54 +0.24 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.54 +0.24 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.54 +0.24 0 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 30 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 0.00 28 0 33 0
27NOV26 24.00 P 0.23 0.23 0.23 0.18 +0.01 28 17 233 +17
27NOV26 25.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 165 0
27NOV26 26.00 P 0.77 0.86 0.76 0.73 +0.05 27 19 1,750 +2
27NOV26 27.00 P 1.21 1.21 1.21 1.22 +0.09 27 15 1,909 +8
27NOV26 28.00 P 2.11 2.11 2.11 1.87 +0.07 26 23 1,907 +15
27NOV26 29.00 P 0.00 0.00 0.00 2.72 +0.23 28 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 3.60 +0.20 28 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 4.55 +0.22 28 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 5.54 +0.24 0 0 58 0
27NOV26 33.00 P 0.00 0.00 0.00 6.54 +0.24 0 0 33 0
27NOV26 34.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.54 +0.24 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.54 +0.24 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.54 +0.24 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.54 +0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
30DEC26 21.00 P 0.09 0.09 0.08 0.04 0.00 28 18 35 +18
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 131 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 0.00 27 0 50 0
30DEC26 24.00 P 0.42 0.42 0.42 0.36 +0.01 27 3 386 0
30DEC26 25.00 P 0.00 0.00 0.00 0.61 0.00 27 0 410 0
30DEC26 26.00 P 1.10 1.10 1.02 0.98 +0.03 26 150 732 +150
30DEC26 27.00 P 0.00 0.00 0.00 1.47 +0.05 26 0 981 0
30DEC26 28.00 P 0.00 0.00 0.00 2.09 +0.10 25 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 2.89 +0.13 27 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 3.66 +0.17 25 0 3,976 0
30DEC26 31.00 P 5.00 5.00 4.95 4.55 +0.22 23 5 688 0
30DEC26 32.00 P 0.00 0.00 0.00 5.56 +0.25 27 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 6.56 +0.25 31 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.54 +0.24 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.54 +0.24 0 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 12.54 +0.24 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.54 +0.24 0 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 14.54 +0.24 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.54 +0.24 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.54 +0.24 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.54 +0.24 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.54 +0.24 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.54 +0.24 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.54 +0.24 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.54 +0.24 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.54 +0.24 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.34 +0.05 28 0 103 0
28JAN27 24.00 P 0.00 0.00 0.00 0.55 +0.05 28 0 135 0
28JAN27 25.00 P 0.00 0.00 0.00 0.84 +0.05 28 0 120 0
28JAN27 26.00 P 1.31 1.31 1.24 1.24 +0.05 27 51 362 +15
28JAN27 27.00 P 0.00 0.00 0.00 1.74 +0.12 27 0 475 0
28JAN27 28.00 P 0.00 0.00 0.00 2.33 +0.12 27 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 3.10 +0.18 28 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.88 +0.20 28 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.73 +0.16 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.60 +0.18 27 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.56 +0.19 27 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.54 +0.22 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.54 +0.21 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.58 +0.28 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.04 28 0 161 0
30MAR27 24.00 P 0.92 0.92 0.92 0.81 +0.01 27 1,004 1,280 +1,000
30MAR27 25.00 P 0.00 0.00 0.00 1.15 +0.04 27 0 787 0
30MAR27 26.00 P 0.00 0.00 0.00 1.57 +0.09 27 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.07 +0.10 27 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.73 +0.13 28 0 1,699 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 +0.13 27 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 4.04 +0.15 26 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.92 +0.11 28 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 +0.16 28 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 6.64 +0.13 27 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 7.55 +0.19 25 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 8.55 +0.22 28 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 9.56 +0.25 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 10.58 +0.28 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.54 +0.24 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.54 +0.21 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.54 +0.21 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.58 +0.25 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.54 +0.24 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.54 +0.24 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.54 +0.24 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.54 +0.24 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 0.00 29 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 0.00 30 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 0.00 29 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 +0.01 30 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.87 +0.01 30 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.14 +0.03 29 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.49 +0.03 29 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.92 +0.04 29 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.40 +0.06 28 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.94 +0.07 28 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.55 -0.02 28 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.19 +0.09 28 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 5.00 +0.11 29 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.78 +0.10 29 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.56 +0.09 29 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 7.43 +0.15 30 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 8.26 +0.14 29 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 9.13 +0.11 29 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 10.03 +0.15 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.94 +0.12 29 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 11.87 +0.17 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.81 +0.17 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.74 +0.16 30 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.75 +0.24 32 0 0 0
29SEP27 19.00 P 0.49 0.49 0.49 0.43 -0.04 30 2 8 +2
29SEP27 19.50 P 0.00 0.00 0.00 0.52 -0.04 30 0 1 0
29SEP27 20.00 P 0.70 0.70 0.70 0.62 -0.04 30 2 51 0
29SEP27 21.00 P 0.00 0.00 0.00 0.87 -0.02 30 0 338 0
29SEP27 22.00 P 0.00 0.00 0.00 1.17 +0.01 30 0 34 0
29SEP27 23.00 P 1.55 1.60 1.55 1.48 +0.01 29 3 5 +2
29SEP27 24.00 P 0.00 0.00 0.00 1.86 +0.01 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.29 -0.01 29 0 12 0
29SEP27 26.00 P 2.84 2.87 2.79 2.75 -0.02 28 550 850 +530
29SEP27 27.00 P 3.30 3.31 3.27 3.29 -0.02 28 500 850 +500
29SEP27 28.00 P 0.00 0.00 0.00 3.90 -0.08 28 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 4.60 +0.05 29 0 110 0
29SEP27 30.00 P 0.00 0.00 0.00 5.34 +0.08 29 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 6.10 +0.11 29 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.82 +0.06 29 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 7.69 +0.13 30 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.52 +0.12 30 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 9.37 +0.11 30 0 10 0
29SEP27 36.00 P 0.00 0.00 0.00 10.25 +0.16 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.13 +0.14 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.03 +0.14 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.95 +0.10 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.87 +0.13 30 0 15 0
TOTAL PUT 2,465 65,309 +2,319
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$ 4.360
29OCT26 3.30 C 0.00 0.00 0.00 1.08 +0.04 93 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.98 +0.04 85 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.88 +0.04 77 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.78 +0.03 69 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 +0.04 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.01 23 0 50 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 0.00 23 0 203 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 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 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.09 +0.04 53 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.99 +0.04 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 +0.04 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.79 +0.04 39 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.40 +0.03 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 +0.02 20 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 +0.01 22 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 31 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 1.10 +0.05 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 +0.04 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 +0.04 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.02 19 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.02 19 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 18 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 18 0 20 0
30DEC26 4.70 C 0.04 0.04 0.04 0.04 -0.01 17 20 22 +8
30DEC26 4.80 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 1.01 +0.04 32 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 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 1.13 +0.04 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 +0.04 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 +0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 +0.04 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.04 19 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.03 19 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.01 17 0 678 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.01 17 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.16 +0.04 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.07 +0.04 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.98 +0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 +0.04 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.03 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.63 +0.04 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.04 20 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 +0.03 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.03 19 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 +0.03 19 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 +0.03 19 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 +0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 +0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 +0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.17 +0.04 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.08 +0.04 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.98 +0.03 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.89 +0.03 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.42 +0.02 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 20 6,526 +8
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 23 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.03 20 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.03 21 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.25 -0.02 24 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.34 -0.02 0 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.54 -0.02 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.64 -0.02 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 19 0 170 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.19 -0.02 19 0 20 0
27NOV26 4.60 P 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.64 -0.02 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.39 -0.02 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 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 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 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 17 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.03 16 0 385 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.03 16 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.03 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.03 0 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.02 0 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.36 -0.04 16 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.39 -0.02 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 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 18 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.02 18 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.03 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.04 17 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 -0.03 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.03 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 -0.04 0 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.39 -0.02 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 0.00 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 0.00 19 0 233 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 -0.01 18 0 245 0
29JUN27 4.30 P 0.21 0.21 0.21 0.21 0.00 19 79 674 +79
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.02 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.01 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.03 18 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.02 18 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 -0.03 18 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.03 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.89 -0.03 0 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.03 -0.01 18 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 0.00 19 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 0.00 19 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 0.00 18 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 -0.01 18 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 0.00 17 0 65 0
29SEP27 4.30 P 0.37 0.37 0.37 0.38 0.00 18 15 70 +15
29SEP27 4.40 P 0.00 0.00 0.00 0.44 0.00 17 0 140 0
29SEP27 4.50 P 0.49 0.49 0.49 0.50 -0.01 17 30 111 +30
29SEP27 4.60 P 0.00 0.00 0.00 0.57 -0.01 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.65 -0.01 17 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.72 -0.01 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.80 -0.01 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.89 -0.01 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
TOTAL PUT 124 8,041 +124
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$ 3.255
29OCT26 2.20 C 0.00 0.00 0.00 1.07 +0.04 124 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 +0.04 112 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.87 +0.04 101 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.77 +0.04 89 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.67 +0.04 78 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.57 +0.04 67 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.47 +0.04 57 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.37 +0.04 46 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 +0.02 27 0 243 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 +0.01 27 0 204 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 +0.01 32 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 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 73 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 84 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.07 +0.03 62 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.97 +0.03 55 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 +0.04 60 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 +0.04 53 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.68 +0.04 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 +0.04 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 +0.03 34 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.22 +0.02 27 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.15 +0.01 26 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 +0.01 28 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 +0.01 27 0 450 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 0.00 26 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 817 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 +0.03 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 +0.04 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.04 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.04 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.01 23 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 0.00 23 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 0.00 25 0 761 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 25 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 26 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 53 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.99 +0.03 41 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.89 +0.03 36 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.21 +0.01 24 0 120 0
28JAN27 3.30 C 0.17 0.17 0.17 0.17 +0.02 25 30 60 +30
28JAN27 3.40 C 0.00 0.00 0.00 0.12 0.00 24 0 30 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 +0.02 27 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 +0.03 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 +0.02 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 +0.04 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 +0.05 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 +0.03 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 +0.03 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 +0.03 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 +0.03 24 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 +0.02 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 +0.02 24 0 722 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.02 24 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 +0.01 24 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 +0.05 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 +0.04 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 +0.03 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 +0.02 23 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 +0.02 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 +0.02 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 +0.01 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 +0.01 24 0 325 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 +0.01 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 37 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 0.00 24 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.13 +0.02 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.03 +0.04 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.53 +0.04 24 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 +0.02 24 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.25 +0.01 23 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 0.00 23 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 0.00 23 0 15 0
29SEP27 3.80 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 +0.01 24 0 10 0
29SEP27 4.00 C 0.12 0.12 0.12 0.09 0.00 24 20 87 +20
29SEP27 4.10 C 0.00 0.00 0.00 0.07 0.00 23 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 0.00 24 0 22 0
TOTAL CALL 50 13,730 +50
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 30 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 286 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.02 27 0 1,484 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 -0.03 26 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 -0.03 36 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 -0.03 50 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.65 -0.03 57 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 -0.03 63 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.85 -0.03 69 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.95 -0.03 75 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.05 -0.03 80 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.15 -0.03 86 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.25 -0.03 91 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 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 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 180 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 -0.02 27 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 -0.03 25 0 4,066 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 -0.02 26 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.36 -0.03 27 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.55 -0.03 31 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.65 -0.03 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.75 -0.03 38 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.85 -0.03 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.05 -0.03 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.15 -0.03 52 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.25 -0.03 55 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.02 24 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.02 24 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.03 24 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.03 24 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 -0.03 27 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.03 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.02 32 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 -0.03 32 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.03 31 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 -0.03 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.03 36 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 -0.03 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.45 -0.03 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.55 -0.03 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.65 -0.03 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.75 -0.03 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.00 -0.03 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.25 -0.03 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.50 -0.03 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.75 -0.03 74 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.00 -0.03 78 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.25 -0.03 82 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.50 -0.03 85 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.75 -0.03 89 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.00 -0.03 92 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.25 -0.03 96 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 24 0 10 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 -0.02 24 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.19 -0.01 25 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 +0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 23 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.02 23 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 -0.02 23 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 -0.01 25 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 -0.02 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.01 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 -0.02 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.02 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.04 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 -0.03 31 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 -0.04 32 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 -0.04 33 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 -0.04 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.45 -0.04 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.03 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.65 -0.04 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 -0.03 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.25 -0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.51 -0.03 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.03 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 -0.03 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 -0.03 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 -0.03 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 -0.03 72 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.01 -0.03 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.26 -0.03 77 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 24 0 700 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 23 0 430 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.02 23 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.02 23 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 24 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.02 24 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.01 25 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 -0.02 25 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.02 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 -0.02 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 -0.02 28 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.04 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 -0.03 33 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.02 0.00 24 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 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.10 -0.01 22 0 500 0
29SEP27 2.90 P 0.00 0.00 0.00 0.14 -0.01 23 0 320 0
29SEP27 3.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 82 0
29SEP27 3.10 P 0.00 0.00 0.00 0.21 -0.02 22 0 49 0
29SEP27 3.20 P 0.00 0.00 0.00 0.26 -0.02 22 0 5 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 -0.01 24 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 -0.02 22 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 -0.01 22 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 -0.03 23 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.83 -0.03 24 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.00 -0.04 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
TOTAL PUT 0 23,522 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.060
29OCT26 19.50 C 0.00 0.00 0.00 11.65 +0.94 130 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.28 +1.07 153 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.27 +1.01 137 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.15 +0.89 100 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.33 +1.11 118 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.29 +1.03 100 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 6.27 +1.03 85 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 5.15 +1.05 56 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 4.10 +0.97 33 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 3.23 +1.01 45 0 68 0
29OCT26 29.00 C 0.00 0.00 0.00 2.24 +0.80 34 0 785 0
29OCT26 30.00 C 1.72 2.10 1.41 1.43 +0.62 33 51 1,102 -28
29OCT26 31.00 C 0.87 1.30 0.84 0.87 +0.45 35 128 597 +4
29OCT26 32.00 C 0.35 0.75 0.35 0.46 +0.27 35 149 1,093 +81
29OCT26 33.00 C 0.19 0.44 0.19 0.21 +0.13 34 1,959 4,816 +1,455
29OCT26 34.00 C 0.07 0.15 0.07 0.09 +0.06 35 56 421 +2
29OCT26 35.00 C 0.08 0.08 0.04 0.03 +0.02 34 25 470 -9
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 301 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 430 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 11.65 +0.87 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.28 +1.00 80 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.27 +0.98 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.15 +0.85 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.33 +1.02 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.29 +0.97 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.27 +0.89 43 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 5.41 +1.07 45 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 4.35 +0.85 35 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 3.63 +0.88 39 0 141 0
27NOV26 29.00 C 2.55 2.55 2.55 2.82 +0.79 36 15 280 -15
27NOV26 30.00 C 2.48 2.48 2.28 2.12 +0.62 35 28 2,269 -2
27NOV26 31.00 C 0.00 0.00 0.00 1.60 +0.53 36 0 189 0
27NOV26 32.00 C 1.13 1.52 1.11 1.12 +0.38 35 80 2,939 0
27NOV26 33.00 C 0.70 1.13 0.70 0.80 +0.30 35 60 332 +50
27NOV26 34.00 C 0.70 0.70 0.57 0.55 +0.20 35 29 323 +8
27NOV26 35.00 C 0.44 0.44 0.43 0.36 +0.14 35 60 522 +58
27NOV26 36.00 C 0.40 0.40 0.40 0.23 +0.09 35 2 538 0
27NOV26 37.00 C 0.26 0.26 0.26 0.14 +0.06 35 2 261 -2
27NOV26 38.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 12.17 +0.85 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.68 +0.78 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.28 +0.87 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.27 +0.91 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.26 +0.88 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.33 +0.92 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.32 +0.79 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.56 +0.94 42 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 5.65 +1.01 40 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.79 +0.92 38 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 4.00 +0.83 36 0 299 0
30DEC26 29.00 C 0.00 0.00 0.00 3.28 +0.77 36 0 299 0
30DEC26 30.00 C 3.13 3.20 2.95 2.62 +0.64 35 82 1,236 0
30DEC26 31.00 C 0.00 0.00 0.00 2.07 +0.49 34 0 1,513 0
30DEC26 32.00 C 1.90 1.90 1.65 1.65 +0.44 35 27 1,625 +15
30DEC26 33.00 C 1.37 1.63 1.28 1.26 +0.33 34 592 877 -96
30DEC26 34.00 C 1.30 1.30 1.30 0.96 +0.27 34 15 503 0
30DEC26 35.00 C 0.82 1.04 0.81 0.71 +0.19 34 329 522 +198
30DEC26 36.00 C 0.75 0.78 0.74 0.52 +0.15 34 106 1,421 -34
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.11 34 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 +0.08 34 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 11.31 +0.89 44 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.33 +0.86 41 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.36 +0.80 38 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.62 +1.08 47 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.67 +0.95 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.76 +0.98 40 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.89 +1.00 39 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.03 +0.87 36 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.34 +0.84 37 0 44 0
28JAN27 29.00 C 0.00 0.00 0.00 3.55 +0.68 34 0 60 0
28JAN27 30.00 C 3.52 3.52 3.28 3.00 +0.62 35 30 76 +21
28JAN27 31.00 C 2.28 2.90 2.28 2.48 +0.54 35 16 340 -1
28JAN27 32.00 C 1.89 2.17 1.89 2.06 +0.48 35 44 246 +26
28JAN27 33.00 C 0.00 0.00 0.00 1.66 +0.39 35 0 167 0
28JAN27 34.00 C 1.46 1.47 1.31 1.33 +0.32 35 270 390 +270
28JAN27 35.00 C 0.00 0.00 0.00 1.05 +0.26 35 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.83 +0.22 35 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.64 +0.17 34 0 52 0
28JAN27 38.00 C 0.00 0.00 0.00 0.50 +0.14 34 0 9 0
28JAN27 39.00 C 0.00 0.00 0.00 0.38 +0.11 34 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.29 +0.09 34 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 12.17 +1.07 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.69 +1.07 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.79 +1.10 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.80 +0.96 44 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.87 +0.92 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.97 +0.86 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.22 +0.90 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.43 +0.84 38 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 5.61 +0.83 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.94 +0.77 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.26 +0.65 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.74 +0.61 36 0 252 0
30MAR27 31.00 C 3.02 3.76 3.02 3.27 +0.57 36 21 36 +9
30MAR27 32.00 C 3.17 3.17 3.17 2.83 +0.50 36 1 44 +1
30MAR27 33.00 C 2.48 2.48 2.48 2.43 +0.44 36 3 18 +3
30MAR27 34.00 C 2.03 2.35 2.03 2.07 +0.41 36 17 57 0
30MAR27 35.00 C 0.00 0.00 0.00 1.76 +0.35 36 0 391 0
30MAR27 36.00 C 1.79 1.79 1.79 1.48 +0.30 36 15 160 +15
30MAR27 37.00 C 1.28 1.28 1.28 1.25 +0.27 36 8 38 +8
30MAR27 38.00 C 0.00 0.00 0.00 1.04 +0.23 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 +0.22 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 +0.19 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 +0.14 35 0 50 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.13 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.10 35 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.34 +0.09 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 +0.08 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 +0.07 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 12.25 +0.88 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.84 +0.94 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.11 +1.10 47 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 10.01 +0.85 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.26 +0.86 41 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 8.52 +0.89 41 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.76 +0.93 40 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 7.05 +0.91 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.26 +0.78 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.63 +0.72 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.11 +0.73 38 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 4.60 +0.81 38 0 30 0
29JUN27 31.00 C 0.00 0.00 0.00 3.97 +0.51 37 0 28 0
29JUN27 32.00 C 0.00 0.00 0.00 3.65 +0.57 38 0 28 0
29JUN27 33.00 C 3.48 3.48 3.48 3.23 +0.44 38 1 33 +1
29JUN27 34.00 C 0.00 0.00 0.00 2.96 +0.63 39 0 22 0
29JUN27 35.00 C 0.00 0.00 0.00 2.60 +0.51 38 0 480 0
29JUN27 36.00 C 0.00 0.00 0.00 2.19 +0.37 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 2.05 +0.45 38 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.72 +0.25 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.60 +0.31 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.42 +0.30 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.24 +0.26 38 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 1.09 +0.27 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.96 +0.22 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.83 +0.20 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.74 +0.18 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.64 +0.15 38 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 12.30 +0.80 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.86 +0.88 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.11 +0.93 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.08 +0.73 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.27 +0.70 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.52 +0.75 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.76 +0.68 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.06 +0.63 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 6.56 +0.82 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.88 +0.68 36 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.37 +0.67 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.88 +0.63 37 0 3,049 0
29SEP27 31.00 C 0.00 0.00 0.00 4.42 +0.51 37 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 3.98 +0.52 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.63 +0.48 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 3.26 +0.56 37 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.95 +0.39 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.67 +0.45 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.42 +0.37 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.19 +0.36 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.95 +0.32 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.72 +0.25 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.57 +0.26 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.42 +0.26 37 0 1 0
TOTAL CALL 4,221 41,746 +2,038
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 467 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 1,244 0
29OCT26 28.00 P 0.10 0.10 0.06 0.05 -0.08 35 93 1,245 -93
29OCT26 29.00 P 0.17 0.17 0.09 0.14 -0.21 34 516 1,780 -14
29OCT26 30.00 P 0.42 0.42 0.25 0.36 -0.40 34 45 1,425 +16
29OCT26 31.00 P 0.66 0.80 0.42 0.75 -0.62 34 252 1,128 +145
29OCT26 32.00 P 0.98 1.35 0.98 1.35 -0.75 34 60 265 +46
29OCT26 33.00 P 0.00 0.00 0.00 2.12 -0.87 34 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.00 -0.95 34 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 3.95 -0.99 34 0 154 0
29OCT26 36.00 P 0.00 0.00 0.00 4.94 -1.00 0 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 5.94 -1.00 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.94 -1.00 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.94 -1.00 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.94 -1.00 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.94 -1.00 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.94 -1.00 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.94 -1.00 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.94 -1.00 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 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 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 469 0
27NOV26 25.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 775 0
27NOV26 27.00 P 0.14 0.14 0.14 0.19 -0.14 35 15 10,698 0
27NOV26 28.00 P 0.37 0.37 0.26 0.35 -0.22 34 162 976 -82
27NOV26 29.00 P 0.65 0.65 0.64 0.59 -0.33 34 6 1,085 -6
27NOV26 30.00 P 1.00 1.01 0.75 0.93 -0.45 34 18 991 +3
27NOV26 31.00 P 1.20 1.44 1.07 1.37 -0.58 34 49 485 +27
27NOV26 32.00 P 0.00 0.00 0.00 1.93 -0.70 34 0 264 0
27NOV26 33.00 P 2.56 2.56 2.56 2.60 -0.76 34 7 174 +7
27NOV26 34.00 P 0.00 0.00 0.00 3.27 -0.91 32 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.07 -1.00 30 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 4.96 -1.04 27 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.00 -0.96 35 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 6.96 -0.98 35 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 7.94 -1.00 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.94 -1.00 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.99 -0.95 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.99 -0.95 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.99 -0.95 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.94 -1.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.09 34 0 437 0
30DEC26 26.00 P 0.25 0.25 0.25 0.25 -0.14 34 2 2,450 -2
30DEC26 27.00 P 0.00 0.00 0.00 0.40 -0.21 33 0 586 0
30DEC26 28.00 P 0.56 0.56 0.56 0.63 -0.27 33 11 1,412 0
30DEC26 29.00 P 0.87 0.87 0.75 0.93 -0.38 33 58 598 +18
30DEC26 30.00 P 1.22 1.22 1.08 1.31 -0.48 33 347 553 +290
30DEC26 31.00 P 1.67 1.67 1.67 1.78 -0.57 33 7 919 0
30DEC26 32.00 P 2.01 2.03 2.01 2.35 -0.65 34 30 1,228 0
30DEC26 33.00 P 2.96 3.08 2.59 2.99 -0.69 34 53 430 +45
30DEC26 34.00 P 0.00 0.00 0.00 3.57 -0.88 31 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 4.32 -0.95 31 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.15 -0.95 30 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.02 -0.96 29 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.06 -0.93 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 7.99 -0.97 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.96 -0.98 34 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 9.99 -0.95 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 10.99 -0.95 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.99 -0.95 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.98 -0.96 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.05 -0.89 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.98 -0.96 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.94 -1.00 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 125 0
28JAN27 24.00 P 0.18 0.18 0.18 0.17 -0.08 34 15 93 0
28JAN27 25.00 P 0.00 0.00 0.00 0.27 -0.11 34 0 148 0
28JAN27 26.00 P 0.43 0.43 0.43 0.41 -0.17 34 15 80 0
28JAN27 27.00 P 0.59 0.61 0.59 0.61 -0.23 34 101 283 +98
28JAN27 28.00 P 0.00 0.00 0.00 0.87 -0.32 33 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.20 -0.40 33 0 8 0
28JAN27 30.00 P 1.46 1.46 1.46 1.61 -0.48 34 15 30 +15
28JAN27 31.00 P 0.00 0.00 0.00 2.09 -0.57 34 0 25 0
28JAN27 32.00 P 2.65 2.65 2.65 2.66 -0.64 34 15 47 +15
28JAN27 33.00 P 2.93 3.37 2.93 3.28 -0.66 34 45 57 +45
28JAN27 34.00 P 0.00 0.00 0.00 3.97 -0.70 34 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 4.57 -0.89 32 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 5.44 -0.82 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.32 -0.81 34 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.06 -0.93 30 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.10 -0.86 34 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.03 -0.94 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.10 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 -0.12 35 0 54 0
30MAR27 25.00 P 0.57 0.57 0.57 0.58 -0.15 35 5 42 0
30MAR27 26.00 P 0.77 0.77 0.77 0.79 -0.20 35 2 145 -2
30MAR27 27.00 P 1.01 1.01 1.01 1.05 -0.25 35 1 39 0
30MAR27 28.00 P 1.32 1.38 1.32 1.37 -0.33 35 21 100 -15
30MAR27 29.00 P 0.00 0.00 0.00 1.75 -0.35 34 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.17 -0.44 34 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 2.65 -0.52 34 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 -0.62 34 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 -0.63 34 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.52 -0.58 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.13 -0.81 34 0 15 0
30MAR27 36.00 P 5.60 5.60 5.60 5.79 -0.86 33 12 175 +12
30MAR27 37.00 P 0.00 0.00 0.00 6.66 -0.81 34 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 7.46 -0.85 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.37 -0.73 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.13 -0.88 32 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 -0.89 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.01 -1.00 33 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.03 -0.94 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.99 -0.96 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.05 -0.89 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.98 -0.96 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.94 -1.00 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.26 -0.06 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 -0.08 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 -0.11 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.81 -0.14 37 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.06 -0.15 37 0 87 0
29JUN27 25.00 P 1.17 1.17 1.17 1.33 -0.20 37 2 249 +2
29JUN27 26.00 P 1.49 1.49 1.49 1.66 -0.23 37 1 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.03 -0.26 37 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.42 -0.32 37 0 89 0
29JUN27 29.00 P 0.00 0.00 0.00 2.93 -0.34 37 0 162 0
29JUN27 30.00 P 0.00 0.00 0.00 3.41 -0.35 37 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 3.90 -0.41 37 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 4.57 -0.36 38 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.07 -0.49 36 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 5.69 -0.55 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.37 -0.62 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.06 -0.63 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.78 -0.76 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.56 -0.78 35 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.36 -0.81 35 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.18 -0.84 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.08 -0.72 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.86 -0.87 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.88 -0.67 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.81 -0.71 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.69 -0.66 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.59 -0.68 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.41 -0.08 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.49 -0.08 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.62 -0.11 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.82 -0.16 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.06 -0.15 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.31 -0.20 36 0 30 0
29SEP27 25.00 P 0.00 0.00 0.00 1.63 -0.24 36 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 1.98 -0.28 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.39 -0.24 36 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 2.83 -0.28 36 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.31 -0.28 36 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 3.82 -0.32 36 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.37 -0.36 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.96 -0.52 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 5.59 -0.46 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.10 -0.67 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.96 -0.53 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.72 -0.51 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.28 -0.71 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.05 -0.73 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.82 -0.76 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.61 -0.79 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.63 -0.61 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.45 -0.63 38 0 0 0
TOTAL PUT 1,981 41,065 +570
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$ 19.830
29OCT26 12.00 C 0.00 0.00 0.00 7.84 -0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.34 -0.20 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.84 -0.20 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.35 -0.19 80 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.85 -0.19 72 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.35 -0.17 64 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.85 -0.19 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.35 -0.19 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.85 -0.19 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.36 -0.18 47 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.85 -0.19 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.35 -0.19 0 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.85 -0.19 0 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.36 -0.19 20 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.90 -0.18 20 0 32 0
29OCT26 19.50 C 0.51 0.51 0.45 0.53 -0.16 21 46 155 -30
29OCT26 20.00 C 0.30 0.30 0.23 0.25 -0.11 21 21 287 +9
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 141 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.38 -0.19 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.88 -0.16 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.38 -0.20 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.89 -0.19 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.39 -0.19 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.39 -0.19 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.90 -0.19 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.42 -0.18 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.95 -0.18 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.52 -0.17 21 0 61 0
27NOV26 19.00 C 1.05 1.05 1.05 1.13 -0.12 21 2 90 0
27NOV26 19.50 C 0.00 0.00 0.00 0.82 -0.10 22 0 71 0
27NOV26 20.00 C 0.56 0.56 0.48 0.54 -0.10 21 20 89 -2
27NOV26 21.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 91 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 61 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.91 -0.21 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.41 -0.19 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.92 -0.14 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.42 -0.19 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.92 -0.19 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.43 -0.21 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.89 -0.23 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.94 -0.11 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.45 -0.19 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -0.12 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.51 -0.19 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 -0.18 20 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 -0.17 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.12 21 0 112 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 -0.12 21 0 157 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 -0.11 21 0 344 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 -0.09 21 0 318 0
30DEC26 22.00 C 0.17 0.17 0.17 0.16 -0.05 21 1 72 0
30DEC26 23.00 C 0.11 0.11 0.11 0.06 -0.03 20 26 200 +26
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.99 -0.17 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.50 -0.08 25 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.01 -0.11 23 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.54 -0.10 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.06 -0.09 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.62 -0.17 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.20 -0.17 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.82 -0.16 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.49 -0.09 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.19 -0.12 21 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.92 -0.11 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.54 -0.07 21 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.28 -0.06 21 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 5 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.02 -0.18 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.53 -0.17 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.05 -0.16 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.56 -0.10 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.08 -0.09 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.59 -0.09 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.07 -0.14 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.64 -0.10 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.18 -0.08 24 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.72 -0.07 23 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.26 -0.18 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.85 -0.18 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.47 -0.18 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.12 -0.17 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.82 -0.11 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.54 -0.11 23 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.27 -0.15 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.10 22 0 52 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.07 22 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.07 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.05 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.14 -0.13 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.63 -0.15 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.15 -0.15 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.62 -0.27 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.22 -0.22 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.66 -0.29 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.25 -0.14 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.82 -0.13 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.29 -0.20 22 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.95 -0.09 25 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.54 -0.09 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.06 -0.20 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.70 -0.19 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.36 -0.19 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.05 -0.18 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.77 -0.17 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.52 -0.16 22 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.09 -0.14 22 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.77 -0.14 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.54 -0.10 22 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 -0.08 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.07 22 0 0 0
29JUN27 26.00 C 0.26 0.26 0.26 0.15 -0.04 22 5 7 +5
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.23 -0.21 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.76 -0.19 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.29 -0.14 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.82 -0.17 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.41 -0.14 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.99 -0.16 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.59 -0.17 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.25 -0.14 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.92 -0.13 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.61 -0.08 24 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.25 -0.13 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 2.00 -0.09 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.76 -0.09 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.36 -0.07 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.04 -0.06 23 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.18 0.00 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
TOTAL CALL 121 4,229 +8
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 33 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 158 0
29OCT26 18.50 P 0.03 0.03 0.03 0.02 +0.01 23 15 156 +15
29OCT26 19.00 P 0.05 0.08 0.05 0.06 +0.01 21 16 144 +6
29OCT26 19.50 P 0.15 0.15 0.15 0.17 +0.03 21 8 132 +4
29OCT26 20.00 P 0.00 0.00 0.00 0.39 +0.07 20 0 111 0
29OCT26 21.00 P 0.00 0.00 0.00 1.18 +0.16 20 0 12 0
29OCT26 22.00 P 0.00 0.00 0.00 2.17 +0.19 0 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 3.17 +0.19 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.17 +0.18 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.17 +0.18 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.17 +0.18 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.17 +0.14 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.22 +0.19 102 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.17 +0.14 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 51 0
27NOV26 18.50 P 0.13 0.13 0.13 0.12 +0.02 21 5 59 +5
27NOV26 19.00 P 0.25 0.26 0.25 0.23 +0.03 21 21 106 +14
27NOV26 19.50 P 0.00 0.00 0.00 0.41 +0.06 22 0 80 0
27NOV26 20.00 P 0.00 0.00 0.00 0.63 +0.07 21 0 58 0
27NOV26 21.00 P 1.25 1.25 1.25 1.32 +0.13 22 10 31 +1
27NOV26 22.00 P 0.00 0.00 0.00 2.19 +0.18 21 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.17 +0.19 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.17 +0.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.17 +0.18 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.17 +0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.17 +0.14 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.22 +0.19 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.22 +0.19 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 175 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 37 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 116 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.05 20 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 +0.07 21 0 275 0
30DEC26 21.00 P 0.00 0.00 0.00 1.44 +0.12 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.23 +0.10 20 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.17 +0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.17 +0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.17 +0.16 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 +0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 +0.14 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.22 +0.17 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.22 +0.19 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.17 +0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.17 +0.16 0 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 21 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 43 0
28JAN27 17.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
28JAN27 19.00 P 0.47 0.47 0.47 0.47 +0.04 21 15 30 +15
28JAN27 19.50 P 0.00 0.00 0.00 0.66 +0.05 21 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.91 +0.08 21 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.53 +0.09 21 0 7 0
28JAN27 22.00 P 0.00 0.00 0.00 2.31 +0.09 21 0 15 0
28JAN27 23.00 P 0.00 0.00 0.00 3.20 +0.18 21 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.19 +0.19 25 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.18 +0.17 28 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.18 +0.16 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.18 +0.15 35 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.22 +0.17 43 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.22 +0.12 46 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 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 0.00 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 0.00 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 0.00 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 35 0
30MAR27 17.50 P 0.30 0.30 0.30 0.28 +0.01 22 3 56 +3
30MAR27 18.00 P 0.00 0.00 0.00 0.38 +0.02 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 +0.04 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.90 +0.06 22 0 32 0
30MAR27 20.00 P 1.15 1.15 1.15 1.15 +0.08 22 10 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.73 +0.08 22 0 12 0
30MAR27 22.00 P 0.00 0.00 0.00 2.47 +0.05 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 +0.14 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.23 +0.08 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.18 +0.08 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.18 +0.11 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.18 +0.11 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.22 +0.14 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.22 +0.12 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.18 +0.07 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.18 +0.17 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 0.00 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 0.00 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 0.45 0.00 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 +0.01 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.76 +0.03 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 +0.05 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.14 +0.03 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 +0.05 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 +0.04 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.27 +0.06 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.98 +0.08 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.85 +0.20 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.69 +0.12 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.58 +0.14 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.38 +0.06 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.41 +0.17 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.36 +0.19 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.31 +0.16 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.27 +0.16 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.18 +0.17 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.44 +0.05 24 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.56 +0.05 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.71 +0.06 24 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.87 +0.07 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.06 +0.07 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.27 +0.09 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.51 +0.10 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.77 +0.11 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.04 +0.11 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.67 +0.14 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.36 +0.14 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.13 +0.16 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.95 +0.31 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.82 +0.34 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.72 +0.37 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.65 +0.41 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.57 +0.40 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.46 +0.31 30 0 0 0
TOTAL PUT 103 4,020 +63
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$ 14.230
29OCT26 9.25 C 0.00 0.00 0.00 4.99 -0.09 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.74 -0.09 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.49 -0.09 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.24 -0.09 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.74 -0.09 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.74 -0.10 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.25 -0.09 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.76 -0.09 18 0 0 0
29OCT26 14.00 C 0.40 0.40 0.30 0.34 -0.06 18 7 9 0
29OCT26 14.50 C 0.08 0.08 0.08 0.10 -0.03 18 3 23 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 19 0 396 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.77 -0.09 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.52 -0.09 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.27 -0.09 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.77 -0.09 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.27 -0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.28 -0.09 23 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.78 -0.09 17 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.30 -0.09 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.86 -0.08 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.50 -0.06 17 0 139 0
27NOV26 14.50 C 0.19 0.19 0.19 0.25 -0.04 17 2 248 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 216 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 140 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 61 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 63 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 -0.09 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.79 -0.09 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 -0.09 18 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 -0.09 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.35 -0.09 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.08 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.06 17 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.05 18 0 5 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 244 0
30DEC26 15.50 C 0.06 0.06 0.06 0.08 -0.02 18 2 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.29 -0.09 34 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.79 -0.09 27 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.30 -0.09 18 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.81 -0.09 16 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.36 -0.08 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.95 -0.07 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.60 -0.05 17 0 4 0
28JAN27 14.50 C 0.00 0.00 0.00 0.36 -0.04 17 0 4 0
28JAN27 15.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 0.00 18 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 22 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 29 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 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.29 -0.09 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.79 -0.09 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.80 -0.09 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 -0.08 18 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 -0.08 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 -0.07 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 -0.07 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 -0.05 17 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.04 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 28 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 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.29 -0.09 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.79 -0.09 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.29 -0.09 15 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.80 -0.09 17 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.34 -0.09 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.91 -0.08 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.53 -0.08 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.21 -0.07 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.92 -0.05 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.05 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 -0.05 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 18 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 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 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 5.03 -0.09 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.29 -0.09 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.79 -0.09 17 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.31 -0.09 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.80 -0.14 14 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.44 -0.07 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.06 -0.07 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.73 -0.06 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.43 -0.05 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.13 -0.04 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.91 -0.03 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.72 -0.03 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.56 -0.03 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.15 0.00 19 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 0.06 -0.01 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 0.00 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 14 2,530 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 +0.01 20 0 43 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 80 0
29OCT26 14.50 P 0.43 0.43 0.43 0.37 +0.07 20 2 81 -2
29OCT26 15.00 P 0.00 0.00 0.00 0.78 +0.09 19 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 1.27 +0.05 0 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.77 +0.04 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.82 +0.06 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.32 +0.04 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.81 +0.02 77 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.32 +0.01 87 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.82 0.00 94 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.32 +0.03 100 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.82 +0.01 106 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.82 +0.01 118 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.82 0.00 129 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.82 0.00 140 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.81 -0.02 145 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 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 19 0 52 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 34 0
27NOV26 14.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 105 0
27NOV26 14.50 P 0.00 0.00 0.00 0.49 +0.04 18 0 65 0
27NOV26 15.00 P 0.00 0.00 0.00 0.84 +0.07 18 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 1.28 +0.06 18 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.78 +0.05 23 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.82 +0.06 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.32 +0.04 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.81 +0.02 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.32 +0.01 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.82 0.00 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.32 -0.02 59 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.82 +0.01 63 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.82 -0.01 70 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.82 0.00 76 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.82 0.00 82 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.81 -0.02 86 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 33 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 0.06 +0.01 19 0 68 0
30DEC26 13.00 P 0.17 0.17 0.17 0.14 +0.02 19 2 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 +0.02 18 0 24 0
30DEC26 14.00 P 0.55 0.55 0.55 0.52 +0.04 19 2 33 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.84 +0.05 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 +0.06 18 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.63 +0.08 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 2.09 +0.02 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 +0.09 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 +0.10 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 +0.08 36 0 0 0
30DEC26 18.00 P 4.22 4.23 4.21 4.15 +0.07 39 6 6 +6
30DEC26 18.50 P 0.00 0.00 0.00 4.64 +0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 +0.04 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.64 +0.02 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.14 +0.02 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.13 -0.03 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.12 +0.01 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.12 +0.03 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.12 -0.05 69 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.11 -0.06 73 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 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 21 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 0.00 17 0 92 0
28JAN27 12.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 11 0
28JAN27 13.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.34 +0.04 18 0 9 0
28JAN27 14.00 P 0.00 0.00 0.00 0.57 +0.04 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.86 +0.06 17 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.23 +0.07 17 0 5 0
28JAN27 15.50 P 0.00 0.00 0.00 1.65 +0.08 17 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.10 +0.02 17 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.66 +0.09 25 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.16 +0.09 29 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.66 +0.08 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.15 +0.06 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.65 +0.05 37 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.15 +0.04 40 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.64 +0.02 41 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.14 +0.01 44 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 7.13 -0.03 48 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 8.12 -0.04 51 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 24 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 0.00 18 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 +0.02 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 +0.04 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 +0.05 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.97 +0.05 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.32 +0.07 18 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.71 +0.07 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.15 +0.07 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 +0.08 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.17 +0.09 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.67 +0.09 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.15 +0.06 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 +0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.15 +0.04 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 +0.02 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.14 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.13 -0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.12 -0.05 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.12 -0.04 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.12 -0.05 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.11 -0.06 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 +0.01 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 0.00 18 0 2 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.13 +0.04 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.43 +0.05 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.80 +0.06 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.21 +0.07 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.73 +0.08 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.20 +0.08 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.68 +0.08 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.19 +0.09 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.69 +0.09 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.15 +0.04 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.64 +0.02 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.14 +0.01 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.13 -0.03 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.13 -0.05 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.12 -0.06 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.12 -0.05 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.11 -0.06 45 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 +0.02 19 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.73 +0.05 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.97 +0.05 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.25 +0.05 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.54 +0.07 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.89 +0.07 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.28 +0.01 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.78 +0.08 21 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.24 +0.09 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.71 +0.09 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.19 +0.08 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.69 +0.08 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.15 +0.04 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.64 +0.02 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.14 +0.01 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.13 -0.03 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.13 -0.05 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.12 -0.06 37 0 0 0
TOTAL PUT 12 3,191 +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$ 42.540
29OCT26 31.00 C 0.00 0.00 0.00 11.65 -0.47 90 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.66 -0.42 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.66 -0.42 76 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.66 -0.46 68 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.58 -0.54 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.58 -0.54 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.58 -0.55 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.59 -0.54 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.62 -0.53 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.69 -0.52 26 0 20 0
29OCT26 41.00 C 1.86 1.86 1.86 1.85 -0.48 26 3 33 +3
29OCT26 42.00 C 0.00 0.00 0.00 1.16 -0.41 26 0 54 0
29OCT26 43.00 C 0.66 0.66 0.66 0.66 -0.31 26 1 506 0
29OCT26 44.00 C 0.60 0.60 0.32 0.33 -0.21 26 31 450 -12
29OCT26 45.00 C 0.28 0.32 0.16 0.15 -0.13 26 54 493 +20
29OCT26 46.00 C 0.15 0.15 0.15 0.06 -0.07 26 32 701 -2
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 274 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 585 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 430 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 371 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.70 -0.54 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.70 -0.43 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.68 -0.45 24 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.71 -0.53 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.75 -0.53 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.83 -0.51 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.96 -0.49 25 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 3.16 -0.46 25 0 15 0
27NOV26 41.00 C 2.71 2.71 2.70 2.50 -0.35 26 30 110 -30
27NOV26 42.00 C 1.79 1.79 1.79 1.88 -0.33 26 3 413 -3
27NOV26 43.00 C 1.28 1.28 1.28 1.36 -0.30 26 40 340 +40
27NOV26 44.00 C 0.00 0.00 0.00 0.96 -0.25 26 0 319 0
27NOV26 45.00 C 0.00 0.00 0.00 0.65 -0.19 25 0 351 0
27NOV26 46.00 C 0.00 0.00 0.00 0.43 -0.16 25 0 201 0
27NOV26 47.00 C 0.29 0.29 0.29 0.28 -0.11 26 15 217 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.17 -0.08 25 0 291 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 112 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 391 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.70 -0.46 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.78 -0.40 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.71 -0.48 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.84 -0.46 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.86 -0.39 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.90 -0.38 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.84 -0.49 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.91 -0.52 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.01 -0.50 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.15 -0.48 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.35 -0.45 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.61 -0.42 25 0 119 0
30DEC26 41.00 C 2.93 2.93 2.93 3.00 -0.36 26 15 162 0
30DEC26 42.00 C 0.00 0.00 0.00 2.41 -0.32 25 0 253 0
30DEC26 43.00 C 0.00 0.00 0.00 1.87 -0.32 25 0 304 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 -0.25 25 0 310 0
30DEC26 45.00 C 1.38 1.38 1.38 1.10 -0.24 25 15 588 -15
30DEC26 46.00 C 0.00 0.00 0.00 0.85 -0.16 25 0 407 0
30DEC26 47.00 C 0.00 0.00 0.00 0.62 -0.15 25 0 326 0
30DEC26 48.00 C 0.00 0.00 0.00 0.45 -0.12 25 0 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.32 -0.09 25 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 151 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
28JAN27 34.00 C 0.00 0.00 0.00 9.19 -0.31 34 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 8.25 -0.32 32 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 7.11 -0.54 25 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 6.25 -0.49 25 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.44 -0.46 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.68 -0.43 25 0 39 0
28JAN27 40.00 C 0.00 0.00 0.00 3.98 -0.40 25 0 45 0
28JAN27 41.00 C 0.00 0.00 0.00 3.38 -0.42 25 0 42 0
28JAN27 42.00 C 0.00 0.00 0.00 2.80 -0.33 25 0 150 0
28JAN27 43.00 C 2.30 2.30 2.30 2.30 -0.28 25 3 105 0
28JAN27 44.00 C 0.00 0.00 0.00 1.85 -0.25 25 0 266 0
28JAN27 45.00 C 0.00 0.00 0.00 1.49 -0.21 25 0 150 0
28JAN27 46.00 C 0.00 0.00 0.00 1.19 -0.17 25 0 16 0
28JAN27 47.00 C 0.00 0.00 0.00 0.94 -0.13 25 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.73 -0.13 25 0 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.56 -0.11 25 0 15 0
28JAN27 50.00 C 0.56 0.56 0.56 0.42 -0.09 25 15 46 +15
28JAN27 52.50 C 0.00 0.00 0.00 0.20 -0.05 25 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.35 -0.25 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.40 -0.25 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.49 -0.24 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.56 -0.25 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.66 -0.29 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.80 -0.29 29 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.77 -0.46 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.02 -0.43 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.31 -0.41 25 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 4.65 -0.39 25 0 276 0
30MAR27 41.00 C 0.00 0.00 0.00 4.10 -0.44 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 3.55 -0.32 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.04 -0.29 25 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 2.60 -0.26 26 0 270 0
30MAR27 45.00 C 0.00 0.00 0.00 2.21 -0.22 26 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 1.87 -0.19 26 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.58 -0.16 26 0 212 0
30MAR27 48.00 C 0.00 0.00 0.00 1.32 -0.15 26 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 1.09 -0.14 26 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 0.90 -0.13 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.54 -0.08 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 12.77 -0.25 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.86 -0.32 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.01 -0.27 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.15 -0.29 30 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 9.28 -0.28 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.48 -0.29 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.72 -0.28 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.84 -0.41 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.18 -0.39 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.57 -0.36 26 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 4.99 -0.35 26 0 51 0
29JUN27 42.00 C 4.44 4.44 4.40 4.46 -0.33 26 30 75 +30
29JUN27 43.00 C 0.00 0.00 0.00 3.86 -0.42 25 0 188 0
29JUN27 44.00 C 0.00 0.00 0.00 3.53 -0.28 26 0 216 0
29JUN27 45.00 C 0.00 0.00 0.00 3.06 -0.32 25 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 2.69 -0.30 25 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.41 -0.22 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.14 -0.18 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 1.83 -0.20 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.63 -0.14 26 0 287 0
29JUN27 52.50 C 1.15 1.15 1.15 1.16 -0.13 26 6 17 +6
29JUN27 55.00 C 0.00 0.00 0.00 0.80 -0.07 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.55 -0.06 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.24 -0.04 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 10.21 -0.38 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.39 -0.43 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.62 -0.42 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.87 -0.44 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.98 -0.47 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.52 -0.28 27 0 0 0
29SEP27 40.00 C 5.91 5.91 5.91 5.75 -0.44 26 15 15 +15
29SEP27 41.00 C 5.48 5.48 5.48 5.18 -0.61 26 85 115 +85
29SEP27 42.00 C 0.00 0.00 0.00 4.82 -0.42 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.32 -0.42 27 0 120 0
29SEP27 44.00 C 4.26 4.26 4.26 3.89 -0.37 27 5 81 0
29SEP27 45.00 C 0.00 0.00 0.00 3.47 -0.37 26 0 136 0
29SEP27 46.00 C 0.00 0.00 0.00 3.10 -0.34 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 2.77 -0.32 26 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.45 -0.31 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.19 -0.27 26 0 19 0
29SEP27 50.00 C 0.00 0.00 0.00 1.94 -0.26 26 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 1.42 -0.22 26 0 16 0
29SEP27 55.00 C 0.00 0.00 0.00 1.01 -0.20 26 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 0.73 -0.15 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.54 -0.10 26 0 94 0
29SEP27 62.50 C 0.00 0.00 0.00 0.38 -0.09 26 0 29 0
29SEP27 65.00 C 0.00 0.00 0.00 0.27 -0.07 26 0 0 0
TOTAL CALL 398 18,197 +167
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 238 0
29OCT26 38.00 P 0.04 0.04 0.04 0.01 0.00 27 1 110 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 383 0
29OCT26 40.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 618 0
29OCT26 41.00 P 0.31 0.31 0.31 0.27 +0.06 26 1 1,117 0
29OCT26 42.00 P 0.65 0.65 0.65 0.59 +0.13 26 15 718 -15
29OCT26 43.00 P 0.82 1.06 0.82 1.07 +0.22 26 21 1,769 +20
29OCT26 44.00 P 0.00 0.00 0.00 1.75 +0.33 26 0 703 0
29OCT26 45.00 P 0.00 0.00 0.00 2.57 +0.42 26 0 351 0
29OCT26 46.00 P 0.00 0.00 0.00 3.49 +0.48 26 0 339 0
29OCT26 47.00 P 0.00 0.00 0.00 4.46 +0.52 0 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 5.46 +0.54 0 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 6.46 +0.54 0 0 30 -15
29OCT26 50.00 P 0.00 0.00 0.00 7.46 +0.54 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.96 +0.49 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.46 +0.54 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.96 +0.50 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.46 +0.52 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.96 +0.54 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.46 +0.53 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
27NOV26 36.00 P 0.06 0.06 0.06 0.04 +0.01 26 2 99 +2
27NOV26 37.00 P 0.10 0.10 0.10 0.08 +0.02 26 4 166 +4
27NOV26 38.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 197 0
27NOV26 39.00 P 0.25 0.34 0.25 0.28 +0.05 25 12 120 +12
27NOV26 40.00 P 0.53 0.53 0.53 0.49 +0.09 26 1 289 +1
27NOV26 41.00 P 0.62 0.79 0.62 0.79 +0.13 26 42 314 +27
27NOV26 42.00 P 0.00 0.00 0.00 1.18 +0.18 26 0 319 0
27NOV26 43.00 P 0.00 0.00 0.00 1.64 +0.21 25 0 662 0
27NOV26 44.00 P 2.27 2.27 2.22 2.22 +0.25 25 30 354 -3
27NOV26 45.00 P 0.00 0.00 0.00 2.97 +0.35 25 0 462 0
27NOV26 46.00 P 0.00 0.00 0.00 3.76 +0.40 25 0 236 0
27NOV26 47.00 P 0.00 0.00 0.00 4.61 +0.44 25 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.52 +0.47 25 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 6.48 +0.51 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 7.46 +0.53 0 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.96 +0.49 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.46 +0.54 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.96 +0.42 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.46 +0.52 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.98 +0.56 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.46 +0.53 0 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 31 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 181 0
30DEC26 37.00 P 0.28 0.28 0.28 0.23 +0.04 25 15 57 +15
30DEC26 38.00 P 0.40 0.40 0.40 0.37 +0.06 25 2 142 +2
30DEC26 39.00 P 0.48 0.60 0.48 0.57 +0.09 25 16 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.84 +0.13 25 200 821 +200
30DEC26 41.00 P 1.06 1.06 1.06 1.17 +0.15 25 215 668 0
30DEC26 42.00 P 0.00 0.00 0.00 1.58 +0.19 25 0 209 0
30DEC26 43.00 P 2.08 2.08 2.08 2.08 +0.27 25 11 452 +5
30DEC26 44.00 P 2.71 2.71 2.71 2.66 +0.30 25 20 142 +17
30DEC26 45.00 P 0.00 0.00 0.00 3.32 +0.34 25 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 4.05 +0.38 25 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 4.84 +0.41 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.69 +0.45 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 6.58 +0.47 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 7.51 +0.50 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.03 +0.49 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.52 +0.46 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.96 +0.40 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.46 +0.40 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.03 +0.47 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.51 +0.45 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.04 +0.49 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.53 +0.48 62 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.57 +0.08 25 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 0.79 +0.09 25 0 174 0
28JAN27 40.00 P 0.00 0.00 0.00 1.10 +0.13 25 0 176 0
28JAN27 41.00 P 1.44 1.44 1.44 1.44 +0.15 25 9 99 +9
28JAN27 42.00 P 0.00 0.00 0.00 1.88 +0.21 25 0 90 0
28JAN27 43.00 P 2.04 2.04 2.04 2.36 +0.24 25 15 209 +15
28JAN27 44.00 P 0.00 0.00 0.00 2.93 +0.28 25 0 227 0
28JAN27 45.00 P 0.00 0.00 0.00 3.59 +0.34 25 0 229 0
28JAN27 46.00 P 0.00 0.00 0.00 4.29 +0.36 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.05 +0.40 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 5.86 +0.43 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.71 +0.45 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.51 +0.38 22 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.03 +0.49 28 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.52 +0.46 32 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.96 +0.40 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 4,000 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.38 +0.06 25 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.53 +0.07 25 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.72 +0.08 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.97 +0.11 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.25 +0.13 25 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 1.58 +0.15 25 0 231 0
30MAR27 41.00 P 0.00 0.00 0.00 1.93 +0.15 25 0 33 0
30MAR27 42.00 P 0.00 0.00 0.00 2.39 +0.20 25 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.88 +0.23 25 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 3.44 +0.27 25 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 4.03 +0.28 25 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 4.75 +0.35 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 +0.36 25 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 6.22 +0.40 25 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.91 +0.32 24 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.73 +0.32 24 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 10.07 +0.35 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.52 +0.46 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.96 +0.40 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.46 +0.40 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.03 +0.47 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.51 +0.45 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.04 +0.49 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.53 +0.48 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.31 +0.04 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.43 +0.06 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.57 +0.06 26 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.76 +0.09 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.97 +0.11 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.22 +0.11 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.52 +0.14 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.85 +0.15 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.25 +0.19 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.68 +0.29 26 0 15 0
29JUN27 42.00 P 3.09 3.13 3.09 3.16 +0.32 27 55 171 +45
29JUN27 43.00 P 3.23 3.35 3.23 3.68 +0.37 27 120 460 +105
29JUN27 44.00 P 0.00 0.00 0.00 4.12 +0.27 26 0 273 0
29JUN27 45.00 P 0.00 0.00 0.00 4.72 +0.31 26 0 540 0
29JUN27 46.00 P 0.00 0.00 0.00 5.35 +0.32 26 0 346 0
29JUN27 47.00 P 0.00 0.00 0.00 6.03 +0.36 26 0 495 0
29JUN27 48.00 P 0.00 0.00 0.00 6.78 +0.41 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.52 +0.23 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.18 +0.09 25 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 10.33 +0.25 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.52 +0.27 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.98 +0.39 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.46 +0.40 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.03 +0.47 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.51 +0.45 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.06 +0.03 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.27 -0.01 26 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.53 +0.04 25 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.83 +0.06 25 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.19 +0.08 25 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.57 +0.09 25 0 0 0
29SEP27 40.00 P 2.90 2.90 2.90 3.00 +0.11 25 7 48 +7
29SEP27 41.00 P 0.00 0.00 0.00 3.45 +0.12 25 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.96 +0.15 25 0 45 0
29SEP27 43.00 P 4.16 4.16 4.16 4.49 +0.16 25 10 42 +10
29SEP27 44.00 P 0.00 0.00 0.00 5.06 +0.19 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.66 +0.20 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 6.29 +0.23 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.95 +0.24 24 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.63 +0.25 24 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 8.35 +0.28 24 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 9.09 +0.30 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.02 +0.31 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.06 +0.26 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.19 +0.25 19 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.92 +0.73 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.23 +0.67 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.58 +0.52 26 0 0 0
TOTAL PUT 824 28,714 +463
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$ 8.880
29OCT26 4.90 C 0.00 0.00 0.00 3.99 +0.02 192 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.39 +0.02 158 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.89 +0.02 133 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 -24
29OCT26 6.75 C 0.00 0.00 0.00 2.13 +0.01 0 0 0 -17
29OCT26 7.00 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 -30
29OCT26 7.25 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 -162
29OCT26 8.00 C 0.00 0.00 0.00 0.89 +0.02 46 0 0 -82
29OCT26 8.25 C 0.00 0.00 0.00 0.65 +0.01 41 0 0 -237
29OCT26 8.50 C 0.42 0.42 0.36 0.44 +0.02 41 174 574 +70
29OCT26 8.75 C 0.44 0.46 0.33 0.26 -0.01 38 151 761 +45
29OCT26 9.00 C 0.28 0.28 0.16 0.15 -0.02 39 389 1,196 +149
29OCT26 9.25 C 0.16 0.17 0.08 0.09 -0.01 41 144 880 +10
29OCT26 9.50 C 0.00 0.00 0.00 0.05 0.00 41 0 2,344 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 0.00 43 0 1,225 0
29OCT26 10.00 C 0.03 0.03 0.03 0.02 0.00 46 10 1,373 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 816 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,081 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 450 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.89 +0.02 86 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.39 +0.01 44 0 0 -1,500
27NOV26 7.75 C 0.00 0.00 0.00 1.14 -0.03 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.94 -0.03 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.78 -0.01 43 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.63 -0.02 43 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.51 -0.01 44 0 159 0
27NOV26 9.00 C 0.54 0.54 0.47 0.41 -0.01 44 130 776 -100
27NOV26 9.25 C 0.00 0.00 0.00 0.32 -0.01 44 0 579 0
27NOV26 9.50 C 0.00 0.00 0.00 0.25 -0.01 44 0 1,273 0
27NOV26 9.75 C 0.24 0.24 0.17 0.20 0.00 45 560 2,589 +402
27NOV26 10.00 C 0.21 0.21 0.16 0.16 +0.01 46 120 819 -5
27NOV26 10.50 C 0.12 0.12 0.12 0.09 0.00 46 16 3,958 +16
27NOV26 11.00 C 0.08 0.09 0.07 0.05 0.00 46 32 695 +32
27NOV26 11.50 C 0.05 0.05 0.05 0.03 0.00 47 50 1,281 +50
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 358 0
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 54 0 430 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.99 -0.01 94 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 -25
30DEC26 5.25 C 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.39 +0.02 78 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.89 -0.01 66 0 0 -18
30DEC26 6.25 C 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 -356
30DEC26 7.25 C 0.00 0.00 0.00 1.68 +0.05 46 0 0 -115
30DEC26 7.50 C 0.00 0.00 0.00 1.47 +0.02 45 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.29 +0.02 45 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 +0.04 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 0.00 43 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 0.00 43 0 664 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 -0.01 43 0 786 0
30DEC26 9.00 C 0.72 0.72 0.61 0.58 -0.01 43 230 338 -151
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.01 43 0 788 0
30DEC26 9.50 C 0.42 0.42 0.38 0.42 0.00 44 89 1,415 -45
30DEC26 9.75 C 0.37 0.38 0.32 0.35 0.00 44 543 1,361 +520
30DEC26 10.00 C 0.33 0.33 0.29 0.29 0.00 44 690 753 -119
30DEC26 10.50 C 0.28 0.28 0.24 0.19 -0.01 44 16 1,493 -1
30DEC26 11.00 C 0.17 0.17 0.17 0.13 0.00 44 15 1,509 +15
30DEC26 11.50 C 0.13 0.13 0.11 0.08 -0.01 44 345 757 +71
30DEC26 12.00 C 0.10 0.10 0.08 0.05 -0.01 44 425 2,227 +363
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 0.00 0.00 0.00 0.01 0.00 43 0 250 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 296 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,299 0
28JAN27 6.50 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.92 0.00 42 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.75 +0.01 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.54 +0.01 43 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.41 +0.02 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.06 -0.04 42 0 0 0
28JAN27 8.50 C 0.89 0.89 0.89 0.94 -0.01 43 15 45 +15
28JAN27 8.75 C 0.89 0.89 0.89 0.83 0.00 44 15 45 +15
28JAN27 9.00 C 0.00 0.00 0.00 0.72 -0.01 43 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.63 0.00 44 0 16 0
28JAN27 9.50 C 0.00 0.00 0.00 0.55 0.00 44 0 415 0
28JAN27 9.75 C 0.00 0.00 0.00 0.47 -0.01 44 0 2,900 0
28JAN27 10.00 C 0.45 0.45 0.45 0.41 0.00 44 75 642 0
28JAN27 10.50 C 0.00 0.00 0.00 0.30 0.00 44 0 425 0
28JAN27 11.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 269 0
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 0.00 0.00 0.00 0.08 0.00 45 0 213 0
28JAN27 13.00 C 0.13 0.13 0.11 0.06 0.00 46 650 1,325 +550
28JAN27 13.50 C 0.00 0.00 0.00 0.04 0.00 45 0 475 0
28JAN27 14.00 C 0.00 0.00 0.00 0.03 0.00 46 0 550 0
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 0.00 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.99 -0.01 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.39 +0.02 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.14 0.00 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.89 -0.02 43 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 -0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.48 -0.01 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.31 +0.01 47 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 -0.04 43 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 0.00 46 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.79 +0.03 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 +0.01 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 -0.01 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.01 44 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 0.00 45 0 174 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 0.00 45 0 519 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 0.00 45 0 405 0
30MAR27 9.25 C 0.93 0.93 0.93 0.89 0.00 45 9 282 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 0.00 45 0 238 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 0.00 45 0 640 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 0.00 45 0 1,379 0
30MAR27 10.50 C 0.56 0.56 0.56 0.52 +0.01 45 15 757 0
30MAR27 11.00 C 0.46 0.47 0.46 0.41 0.00 45 30 126 +15
30MAR27 11.50 C 0.38 0.38 0.38 0.33 +0.01 45 1 432 +1
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.01 45 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 0.00 45 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 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 4.08 -0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.99 -0.02 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.89 -0.03 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.67 -0.03 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.46 -0.02 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.25 +0.01 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.04 -0.03 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.85 -0.01 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.66 0.00 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.48 -0.01 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.31 -0.01 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.13 -0.04 43 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.98 -0.03 44 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.85 -0.02 44 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 -0.01 44 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.60 0.00 45 0 20 0
29JUN27 8.50 C 1.45 1.45 1.45 1.49 +0.01 45 15 16 +15
29JUN27 8.75 C 0.00 0.00 0.00 1.37 -0.02 45 0 31 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 +0.03 45 0 45 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 +0.02 45 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 0.00 45 0 171 0
29JUN27 9.75 C 1.07 1.07 1.07 1.01 0.00 45 15 245 +15
29JUN27 10.00 C 0.95 0.95 0.95 0.93 -0.01 45 9 483 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.01 46 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 +0.01 46 0 296 0
29JUN27 11.50 C 0.00 0.00 0.00 0.61 +0.03 47 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 +0.02 47 0 61 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 +0.03 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 +0.02 47 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 +0.03 47 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 72 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.79 -0.02 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.63 0.00 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.48 +0.01 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.33 +0.01 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.20 +0.01 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.07 +0.01 44 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.95 +0.01 45 0 0 0
29SEP27 8.25 C 1.88 1.88 1.88 1.83 0.00 44 15 30 +15
29SEP27 8.50 C 0.00 0.00 0.00 1.72 0.00 45 0 15 0
29SEP27 8.75 C 1.74 1.74 1.74 1.61 0.00 45 15 136 +15
29SEP27 9.00 C 0.00 0.00 0.00 1.52 0.00 45 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.43 +0.01 45 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.33 0.00 45 0 45 0
29SEP27 9.75 C 0.00 0.00 0.00 1.26 +0.01 45 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.18 0.00 45 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.03 0.00 45 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 0.92 0.00 46 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 0.81 -0.01 46 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.74 -0.01 47 0 22 0
29SEP27 12.50 C 0.00 0.00 0.00 0.65 0.00 47 0 25 0
29SEP27 13.00 C 0.00 0.00 0.00 0.58 0.00 47 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.50 0.00 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.44 0.00 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.39 0.00 47 0 2 0
TOTAL CALL 5,008 65,588 -588
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 866 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 631 0
29OCT26 8.00 P 0.04 0.04 0.04 0.05 -0.01 42 2 640 -2
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.01 42 0 471 0
29OCT26 8.50 P 0.12 0.16 0.12 0.18 -0.01 41 302 755 -302
29OCT26 8.75 P 0.24 0.26 0.24 0.30 -0.01 42 108 1,269 -4
29OCT26 9.00 P 0.41 0.42 0.38 0.45 0.00 42 92 1,628 0
29OCT26 9.25 P 0.00 0.00 0.00 0.64 -0.02 43 0 650 0
29OCT26 9.50 P 0.90 0.90 0.90 0.86 -0.02 46 2 667 0
29OCT26 9.75 P 0.00 0.00 0.00 1.10 +0.01 52 0 600 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 -0.01 57 0 205 0
29OCT26 10.50 P 0.00 0.00 0.00 1.85 +0.03 74 0 31 0
29OCT26 11.00 P 0.00 0.00 0.00 2.34 0.00 84 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.81 -0.02 78 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.34 0.00 107 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.81 -0.03 97 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.81 -0.03 114 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.30 -0.04 107 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.80 -0.04 114 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 49 0 189 0
27NOV26 6.75 P 0.04 0.04 0.04 0.03 0.00 47 20 620 +20
27NOV26 7.00 P 0.00 0.00 0.00 0.05 0.00 47 0 860 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 0.00 45 0 693 0
27NOV26 7.50 P 0.10 0.10 0.10 0.11 0.00 45 3 8,053 +3
27NOV26 7.75 P 0.13 0.18 0.13 0.17 0.00 46 121 10,648 -11
27NOV26 8.00 P 0.00 0.00 0.00 0.24 0.00 46 0 2,393 0
27NOV26 8.25 P 0.26 0.26 0.26 0.32 -0.01 45 100 562 +100
27NOV26 8.50 P 0.40 0.40 0.40 0.43 -0.01 46 1 950 0
27NOV26 8.75 P 0.00 0.00 0.00 0.55 -0.01 45 0 1,097 0
27NOV26 9.00 P 0.72 0.72 0.72 0.70 +0.01 46 1 490 +1
27NOV26 9.25 P 0.00 0.00 0.00 0.86 0.00 46 0 321 0
27NOV26 9.50 P 0.00 0.00 0.00 1.04 -0.01 46 0 579 0
27NOV26 9.75 P 0.00 0.00 0.00 1.25 0.00 48 0 331 0
27NOV26 10.00 P 1.47 1.47 1.47 1.46 +0.02 50 2 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.88 +0.01 49 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.34 -0.01 49 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.85 +0.01 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.34 0.00 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.82 -0.02 63 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.32 -0.02 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.82 -0.02 73 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.33 -0.01 82 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.83 -0.01 87 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 44 0 1,159 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 45 0 968 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 44 0 914 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 45 0 511 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.01 44 0 10,416 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.01 44 0 197 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.01 44 0 416 0
30DEC26 8.00 P 0.38 0.38 0.36 0.36 -0.01 44 64 1,297 -17
30DEC26 8.25 P 0.42 0.45 0.42 0.47 0.00 45 109 935 -8
30DEC26 8.50 P 0.56 0.60 0.56 0.58 0.00 44 103 1,137 0
30DEC26 8.75 P 0.67 0.67 0.67 0.70 -0.01 44 1 1,614 -1
30DEC26 9.00 P 0.00 0.00 0.00 0.84 -0.01 44 0 1,296 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 0.00 44 0 570 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 0.00 45 0 1,008 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 +0.01 45 0 351 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 -0.01 45 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.95 -0.04 45 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 -0.03 45 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.01 51 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 0.00 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.85 +0.01 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.36 +0.02 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 +0.02 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.34 0.00 67 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 -0.01 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.36 +0.05 78 0 18 0
28JAN27 6.50 P 0.10 0.10 0.10 0.09 0.00 45 2 2 +2
28JAN27 6.75 P 0.00 0.00 0.00 0.13 0.00 45 0 100 0
28JAN27 7.00 P 0.17 0.20 0.17 0.17 -0.01 44 175 180 +175
28JAN27 7.25 P 0.22 0.22 0.22 0.23 -0.01 45 100 130 +88
28JAN27 7.50 P 0.28 0.28 0.28 0.30 0.00 45 15 130 +15
28JAN27 7.75 P 0.34 0.34 0.33 0.38 0.00 45 400 405 +240
28JAN27 8.00 P 0.44 0.44 0.44 0.47 0.00 44 1 516 0
28JAN27 8.25 P 0.00 0.00 0.00 0.57 0.00 44 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.69 0.00 44 0 415 0
28JAN27 8.75 P 0.82 0.82 0.82 0.82 0.00 44 2 440 0
28JAN27 9.00 P 0.89 0.89 0.89 0.96 0.00 44 100 301 0
28JAN27 9.25 P 0.00 0.00 0.00 1.11 -0.01 44 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.28 0.00 45 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.47 +0.02 45 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.66 +0.01 46 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 2.07 0.00 47 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.50 +0.01 49 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.95 +0.02 50 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.39 +0.02 49 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.88 +0.03 53 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.36 +0.01 54 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.86 +0.02 58 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.35 +0.01 60 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.85 +0.01 63 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR27 5.00 P 0.06 0.06 0.06 0.03 0.00 47 16 425 -16
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 46 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 0.00 45 0 71 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 45 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 45 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 45 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 0.00 46 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 0.00 45 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.01 45 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.01 45 0 873 0
30MAR27 7.75 P 0.54 0.54 0.54 0.56 +0.01 45 7 6,447 0
30MAR27 8.00 P 0.62 0.62 0.62 0.65 -0.01 45 1 6,714 0
30MAR27 8.25 P 0.71 0.76 0.71 0.76 0.00 45 152 11,375 +150
30MAR27 8.50 P 0.87 0.87 0.87 0.88 -0.01 44 2 702 0
30MAR27 8.75 P 0.00 0.00 0.00 1.02 0.00 45 0 830 0
30MAR27 9.00 P 0.00 0.00 0.00 1.16 0.00 45 0 582 0
30MAR27 9.25 P 1.25 1.25 1.25 1.31 0.00 45 15 591 0
30MAR27 9.50 P 1.41 1.41 1.41 1.50 +0.01 46 15 267 +15
30MAR27 9.75 P 0.00 0.00 0.00 1.65 0.00 45 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.84 0.00 46 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.22 -0.02 46 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.61 -0.02 46 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 3.08 +0.01 49 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.48 0.00 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 +0.01 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.43 +0.02 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.90 +0.04 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.36 +0.01 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.85 +0.01 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 0.00 46 0 6 0
29JUN27 4.90 P 0.10 0.10 0.10 0.07 0.00 46 4 77 +4
29JUN27 5.00 P 0.10 0.10 0.10 0.08 0.00 47 75 459 +75
29JUN27 5.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 +0.01 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.01 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 +0.02 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 +0.02 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.61 +0.02 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.02 47 0 90 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 +0.02 47 0 15 0
29JUN27 8.00 P 0.90 0.90 0.90 0.93 +0.03 47 2 43 +2
29JUN27 8.25 P 0.00 0.00 0.00 1.05 +0.02 47 0 89 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.03 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 +0.02 47 0 197 0
29JUN27 9.00 P 0.00 0.00 0.00 1.47 +0.02 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.63 +0.03 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.79 +0.03 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.96 +0.02 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.13 +0.02 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.50 +0.02 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.88 +0.01 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.30 +0.02 50 0 0 0
29JUN27 12.00 P 3.70 3.70 3.70 3.72 +0.01 51 5 10 +5
29JUN27 12.50 P 0.00 0.00 0.00 4.15 +0.02 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.57 0.00 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.01 0.00 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.47 +0.03 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.94 +0.02 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.49 -0.01 47 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 0.58 -0.01 47 0 22 0
29SEP27 7.00 P 0.00 0.00 0.00 0.67 -0.01 47 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
29SEP27 7.50 P 0.88 0.88 0.88 0.88 -0.01 47 4 17 +4
29SEP27 7.75 P 0.00 0.00 0.00 0.99 -0.01 47 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.11 -0.01 47 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.25 0.00 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.38 -0.01 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.52 -0.01 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.67 -0.01 48 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.83 -0.01 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.98 -0.01 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.15 -0.02 48 0 288 0
29SEP27 10.00 P 0.00 0.00 0.00 2.33 -0.01 48 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.68 -0.01 49 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 3.06 -0.02 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.46 0.00 50 0 0 0
29SEP27 12.00 P 3.90 3.90 3.90 3.87 -0.01 50 5 20 +5
29SEP27 12.50 P 0.00 0.00 0.00 4.29 +0.01 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.73 -0.01 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.18 +0.01 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.62 +0.05 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.07 +0.02 53 0 0 0
TOTAL PUT 2,129 109,270 +543
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$ 8.380
29OCT26 4.80 C 0.00 0.00 0.00 3.64 -0.10 187 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.53 -0.11 174 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.44 -0.10 175 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.18 -0.11 154 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.94 -0.10 147 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.68 -0.11 128 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.43 -0.11 116 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.18 -0.11 104 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.93 -0.11 93 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 -0.10 86 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.43 -0.11 71 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.17 -0.12 56 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.89 -0.15 25 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.64 -0.15 18 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.15 18 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.21 -0.11 20 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.08 20 0 721 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.03 22 0 776 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.44 -0.10 122 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.18 -0.11 108 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.94 -0.10 103 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.69 -0.10 94 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.43 -0.11 82 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.18 -0.11 74 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 -0.10 69 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.69 -0.10 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.43 -0.11 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.18 -0.11 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.89 -0.15 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.65 -0.15 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.42 -0.14 19 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.24 -0.11 20 0 385 0
27NOV26 8.50 C 0.15 0.15 0.15 0.12 -0.07 20 1 1,235 +1
27NOV26 8.75 C 0.00 0.00 0.00 0.06 -0.04 21 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 165 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.64 -0.10 103 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.54 -0.10 100 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.44 -0.10 97 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.19 -0.10 89 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.94 -0.10 82 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.69 -0.10 75 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.45 -0.09 71 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.10 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 -0.10 56 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 -0.10 50 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 -0.11 42 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.18 -0.11 36 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.89 -0.15 0 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.14 20 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.11 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.09 20 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.07 20 0 267 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.06 20 0 205 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.03 21 0 66 0
30DEC26 9.50 C 0.03 0.03 0.03 0.02 -0.02 20 51 157 +51
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.45 -0.09 61 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.19 -0.10 53 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.94 -0.10 48 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.69 -0.10 43 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.43 -0.11 36 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.18 -0.11 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.90 -0.15 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.68 -0.13 21 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.51 -0.08 22 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.36 -0.08 21 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.25 -0.07 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.17 -0.06 21 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.64 -0.10 72 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.54 -0.10 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.44 -0.10 67 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.19 -0.10 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 -0.10 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.69 -0.10 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.45 -0.09 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 -0.10 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 -0.10 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.10 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.43 -0.11 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.11 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 -0.14 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 -0.13 21 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 -0.12 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 -0.07 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 -0.07 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.06 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.05 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.05 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.04 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.04 21 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.64 -0.10 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.54 -0.10 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.44 -0.10 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.19 -0.10 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.94 -0.10 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 -0.10 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.45 -0.09 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 -0.10 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.95 -0.09 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.70 -0.10 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.47 -0.08 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 -0.07 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.06 -0.11 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 -0.10 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.76 -0.08 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.64 -0.05 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.51 -0.06 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.45 -0.09 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.20 -0.09 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.96 -0.10 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.75 -0.05 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.55 -0.05 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.36 -0.06 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.18 -0.07 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.01 -0.08 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.86 -0.09 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.74 -0.08 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.64 -0.06 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.53 -0.07 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.45 -0.06 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 52 10,397 +52
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 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 79 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 +0.01 18 0 558 0
29OCT26 8.50 P 0.00 0.00 0.00 0.18 +0.05 18 0 235 0
29OCT26 8.75 P 0.00 0.00 0.00 0.38 +0.11 18 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.62 +0.14 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.87 +0.15 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.12 +0.15 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.37 +0.11 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.62 +0.11 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 207 0
27NOV26 7.75 P 0.00 0.00 0.00 0.07 +0.02 20 0 345 0
27NOV26 8.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 348 0
27NOV26 8.25 P 0.00 0.00 0.00 0.25 +0.04 18 0 325 0
27NOV26 8.50 P 0.19 0.19 0.15 0.42 +0.07 18 100 235 +100
27NOV26 8.75 P 0.00 0.00 0.00 0.63 +0.11 19 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 +0.13 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.10 +0.14 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.01 20 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 +0.04 19 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.06 19 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 +0.06 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 +0.10 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.13 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.26 +0.04 20 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.38 +0.05 20 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.69 +0.07 19 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.91 +0.10 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.13 +0.13 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 +0.01 21 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.01 20 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.08 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.96 +0.09 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.11 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 +0.02 22 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 +0.03 21 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 +0.05 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 +0.06 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 +0.07 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.06 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 +0.07 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 +0.07 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.05 +0.11 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.23 +0.08 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 +0.09 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.64 +0.07 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.86 +0.07 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 +0.04 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 +0.07 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.96 +0.08 22 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.13 +0.09 22 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.32 +0.10 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.51 +0.10 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.71 +0.10 23 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.92 +0.09 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.35 +0.06 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
TOTAL PUT 100 5,514 +100
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$ 4.660
29OCT26 3.40 C 0.00 0.00 0.00 1.28 -0.04 102 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.07 -0.05 71 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.97 -0.05 64 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.87 -0.05 58 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.77 -0.05 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.57 -0.06 39 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.37 -0.06 26 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.28 -0.04 27 0 23 0
29OCT26 4.50 C 0.21 0.21 0.18 0.18 -0.06 19 25 1,267 -5
29OCT26 4.60 C 0.00 0.00 0.00 0.12 -0.04 23 0 714 0
29OCT26 4.70 C 0.10 0.10 0.06 0.06 -0.03 21 470 2,263 -400
29OCT26 4.80 C 0.05 0.05 0.05 0.03 -0.02 22 120 399 +120
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 556 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 984 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.18 -0.05 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.78 -0.04 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.39 -0.05 19 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.33 -0.03 25 0 182 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 479 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 -0.05 22 0 289 0
27NOV26 4.70 C 0.17 0.17 0.13 0.13 -0.03 22 164 750 +30
27NOV26 4.80 C 0.12 0.12 0.12 0.10 -0.02 24 135 364 +78
27NOV26 4.90 C 0.00 0.00 0.00 0.07 -0.02 24 0 487 0
27NOV26 5.00 C 0.05 0.05 0.03 0.04 -0.02 22 62 661 +62
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 451 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.29 -0.04 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.19 -0.04 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 -0.04 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.03 23 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 507 0
30DEC26 4.60 C 0.24 0.24 0.24 0.24 -0.03 22 30 1,381 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.04 21 0 1,028 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.03 22 0 1,785 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 22 0 1,214 0
30DEC26 5.00 C 0.08 0.08 0.08 0.08 -0.02 22 80 12,418 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,542 0
30DEC26 5.50 C 0.03 0.03 0.03 0.02 0.00 24 100 1,375 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 668 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 1.20 -0.03 29 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.23 -0.03 23 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.19 -0.02 23 0 239 0
28JAN27 4.90 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 3 0
28JAN27 5.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 11 0
28JAN27 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 151 0
28JAN27 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.33 -0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.24 -0.01 31 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 -0.01 28 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 -0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 -0.01 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 -0.02 24 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.01 24 0 30 0
30MAR27 4.40 C 0.47 0.47 0.47 0.49 -0.01 24 8 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.04 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 -0.02 23 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.02 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.02 23 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.02 23 0 187 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 597 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 184 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 24 0 1,130 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 628 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 124 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 356 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.26 -0.02 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.18 -0.01 28 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 -0.02 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 -0.01 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.02 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.67 -0.02 23 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 -0.02 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.53 -0.03 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 -0.02 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 -0.03 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.36 -0.03 22 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 -0.02 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 -0.04 22 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.03 22 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 122 0
29SEP27 3.50 C 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.18 -0.02 25 0 37 0
29SEP27 3.70 C 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.92 -0.04 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.85 -0.04 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.71 -0.05 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.65 -0.04 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.60 -0.04 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.50 -0.03 25 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.45 -0.03 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.37 -0.03 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 10 0
29SEP27 5.25 C 0.25 0.25 0.25 0.26 -0.02 25 5 5 +5
29SEP27 5.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 350 0
29SEP27 5.75 C 0.00 0.00 0.00 0.16 -0.01 26 0 8 0
29SEP27 6.00 C 0.00 0.00 0.00 0.12 0.00 26 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 13 0
29SEP27 6.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 345 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 300 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 329 0
TOTAL CALL 1,199 51,744 -110
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 86 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 71 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 178 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 316 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2,637 0
29OCT26 4.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 888 0
29OCT26 4.60 P 0.04 0.05 0.04 0.05 +0.01 22 33 635 +33
29OCT26 4.70 P 0.07 0.10 0.07 0.10 +0.02 23 63 617 +51
29OCT26 4.80 P 0.00 0.00 0.00 0.17 +0.04 24 0 423 0
29OCT26 4.90 P 0.00 0.00 0.00 0.26 +0.06 28 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.35 +0.05 29 0 274 0
29OCT26 5.25 P 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 738 0
27NOV26 4.30 P 0.03 0.03 0.03 0.03 +0.01 24 10 3,026 0
27NOV26 4.40 P 0.04 0.04 0.04 0.04 0.00 22 30 1,722 0
27NOV26 4.50 P 0.05 0.07 0.05 0.08 +0.02 24 215 708 +33
27NOV26 4.60 P 0.11 0.11 0.11 0.11 +0.02 23 5 641 +5
27NOV26 4.70 P 0.13 0.14 0.13 0.16 +0.02 23 620 721 -68
27NOV26 4.80 P 0.00 0.00 0.00 0.22 +0.03 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.29 +0.03 23 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 377 0
30DEC26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 3,047 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 2,482 0
30DEC26 4.30 P 0.05 0.05 0.05 0.05 0.00 22 5 741 -5
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 8,163 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.02 22 0 993 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.02 22 0 3,761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.02 21 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.04 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.03 21 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.04 27 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.03 0 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
28JAN27 4.10 P 0.00 0.00 0.00 0.04 +0.01 23 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 460 0
28JAN27 4.30 P 0.00 0.00 0.00 0.08 +0.01 23 0 120 0
28JAN27 4.40 P 0.00 0.00 0.00 0.11 +0.02 23 0 299 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.23 +0.02 22 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.29 +0.03 23 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.86 +0.05 26 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 +0.01 23 0 43 0
30MAR27 4.20 P 0.08 0.08 0.08 0.09 +0.01 23 5 293 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 +0.01 23 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.01 23 0 306 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 326 0
30MAR27 4.60 P 0.22 0.22 0.22 0.23 +0.02 23 410 1,140 +410
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.02 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.03 23 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.02 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.03 22 0 293 0
30MAR27 5.25 P 0.61 0.61 0.61 0.67 +0.05 25 10 323 +10
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.06 27 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 +0.03 25 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 20 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 22 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 23 0 243 0
29JUN27 4.00 P 0.09 0.09 0.09 0.10 +0.01 22 20 450 +20
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 22 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 22 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 +0.02 22 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 +0.01 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 +0.02 22 0 167 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 0.00 21 0 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 0.00 21 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 +0.01 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.01 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 0.00 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 +0.02 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.01 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 0.00 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 +0.01 26 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.14 0.00 25 0 9 0
29SEP27 4.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.21 +0.01 26 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.29 +0.02 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.33 +0.02 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.38 +0.02 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.43 +0.02 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.49 +0.03 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.55 +0.03 27 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.60 +0.02 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.67 +0.03 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.04 +0.04 27 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.25 +0.05 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.46 +0.05 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.69 +0.06 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.92 +0.05 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.16 +0.06 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.40 +0.05 34 0 2 0
TOTAL PUT 1,426 55,239 +489
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$ 23.220
29OCT26 17.00 C 0.00 0.00 0.00 6.24 -0.04 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.74 -0.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.74 -0.05 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.25 -0.04 36 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.29 -0.05 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 1.43 -0.09 36 0 15 0
29OCT26 23.00 C 0.60 0.71 0.60 0.74 -0.04 35 68 281 +15
29OCT26 24.00 C 0.33 0.33 0.25 0.33 -0.03 35 406 767 -21
29OCT26 25.00 C 0.12 0.12 0.11 0.13 -0.02 37 63 660 +63
29OCT26 26.00 C 0.06 0.06 0.06 0.04 -0.01 37 26 934 +22
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 750 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 894 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
27NOV26 17.00 C 0.00 0.00 0.00 6.24 -0.09 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.74 -0.09 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.28 -0.06 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.34 -0.04 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.86 -0.05 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.37 +0.02 31 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 2.50 -0.11 31 0 45 0
27NOV26 22.00 C 1.63 1.63 1.63 1.80 -0.03 33 15 527 0
27NOV26 23.00 C 1.07 1.19 1.07 1.28 +0.03 35 90 174 +60
27NOV26 24.00 C 0.66 0.69 0.66 0.79 -0.02 34 54 562 +54
27NOV26 25.00 C 0.40 0.44 0.40 0.48 -0.02 34 69 538 +69
27NOV26 26.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 217 0
27NOV26 27.00 C 0.15 0.15 0.15 0.16 -0.01 35 4 378 -4
27NOV26 28.00 C 0.00 0.00 0.00 0.09 0.00 35 0 276 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 36 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 651 0
27NOV26 31.00 C 0.05 0.05 0.05 0.01 0.00 35 45 179 +22
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
27NOV26 37.00 C 0.02 0.02 0.02 0.01 0.00 54 2 68 0
30DEC26 17.00 C 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.81 -0.06 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.88 +0.01 29 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 4.44 -0.02 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.90 -0.08 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.57 +0.04 32 0 0 0
30DEC26 21.00 C 2.62 2.62 2.62 2.70 -0.16 30 30 60 +30
30DEC26 22.00 C 0.00 0.00 0.00 2.10 -0.02 33 0 475 0
30DEC26 23.00 C 1.49 1.52 1.49 1.52 -0.04 32 45 149 +30
30DEC26 24.00 C 0.99 0.99 0.99 1.06 -0.06 32 34 622 +34
30DEC26 25.00 C 0.72 0.75 0.72 0.75 -0.03 33 64 535 +64
30DEC26 26.00 C 0.50 0.50 0.50 0.49 -0.07 33 30 198 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.05 33 0 336 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 618 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 483 0
30DEC26 31.00 C 0.12 0.12 0.12 0.04 -0.02 33 2 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 138 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 35 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 37 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 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 6.32 -0.01 0 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.81 -0.06 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.88 -0.06 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.44 -0.04 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.00 -0.13 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.60 -0.05 31 0 0 0
28JAN27 21.00 C 2.77 2.77 2.77 2.84 -0.14 31 30 30 +30
28JAN27 22.00 C 0.00 0.00 0.00 2.28 -0.04 34 0 225 0
28JAN27 23.00 C 0.00 0.00 0.00 1.74 -0.03 34 0 40 0
28JAN27 24.00 C 0.00 0.00 0.00 1.31 -0.03 34 0 32 0
28JAN27 25.00 C 0.94 0.94 0.94 0.98 -0.01 35 2 9 +1
28JAN27 26.00 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
28JAN27 27.00 C 0.52 0.52 0.52 0.50 -0.03 34 18 89 +18
28JAN27 28.00 C 0.40 0.41 0.40 0.35 -0.02 34 76 719 +76
28JAN27 29.00 C 0.31 0.32 0.31 0.24 -0.02 34 32 63 +32
28JAN27 30.00 C 0.25 0.25 0.25 0.16 -0.02 34 15 59 +15
28JAN27 31.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 34 0
28JAN27 32.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 160 0
28JAN27 33.00 C 0.00 0.00 0.00 0.05 0.00 35 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 6.35 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.90 -0.04 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.46 -0.04 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.05 -0.06 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.65 -0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.30 -0.05 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 3.94 -0.03 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.33 -0.04 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.80 -0.01 37 0 35 0
30MAR27 23.00 C 0.00 0.00 0.00 2.28 -0.05 36 0 0 0
30MAR27 24.00 C 1.77 1.77 1.77 1.88 0.00 37 15 106 0
30MAR27 25.00 C 0.00 0.00 0.00 1.51 -0.04 36 0 60 0
30MAR27 26.00 C 0.00 0.00 0.00 1.21 -0.04 36 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 0.97 -0.03 36 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 606 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 -0.02 36 0 70 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 2,093 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 0.00 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 0.00 37 0 53 0
29JUN27 17.00 C 0.00 0.00 0.00 6.62 -0.03 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.21 -0.06 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.84 -0.06 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 5.51 -0.03 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.10 -0.08 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.81 -0.02 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.49 -0.03 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.88 +0.01 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.38 0.00 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.92 -0.04 37 0 51 0
29JUN27 24.00 C 0.00 0.00 0.00 2.49 -0.05 37 0 150 0
29JUN27 25.00 C 0.00 0.00 0.00 2.07 -0.04 36 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.85 +0.06 37 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.58 -0.04 37 0 325 0
29JUN27 28.00 C 0.00 0.00 0.00 1.34 -0.03 37 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.12 -0.03 37 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.95 -0.03 37 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 0.78 -0.03 37 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.66 -0.03 37 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.55 -0.02 37 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 55 0
29JUN27 35.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 46 0
29SEP27 17.00 C 0.00 0.00 0.00 6.84 -0.04 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.47 -0.06 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.12 -0.07 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.81 -0.06 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.50 -0.07 35 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.19 -0.07 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.92 -0.06 36 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 4.38 -0.06 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.90 -0.07 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.45 -0.07 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.06 -0.07 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.70 -0.07 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.38 -0.06 37 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.10 -0.06 37 0 55 0
29SEP27 28.00 C 1.81 1.81 1.81 1.84 -0.06 37 6 67 +6
29SEP27 29.00 C 0.00 0.00 0.00 1.64 -0.04 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.46 -0.04 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.31 -0.05 38 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.12 -0.03 38 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.00 -0.05 38 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 0.88 -0.05 38 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 0.77 -0.04 38 0 12 0
29SEP27 36.00 C 0.00 0.00 0.00 0.67 -0.03 38 0 69 0
TOTAL CALL 1,241 23,066 +616
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 158 0
29OCT26 22.00 P 0.21 0.22 0.18 0.18 -0.01 35 165 252 -54
29OCT26 23.00 P 0.60 0.60 0.50 0.54 0.00 37 45 664 +20
29OCT26 24.00 P 1.20 1.20 1.20 1.10 +0.01 36 10 959 0
29OCT26 25.00 P 2.10 2.10 2.10 1.88 +0.02 36 10 764 +10
29OCT26 26.00 P 0.00 0.00 0.00 2.80 +0.03 36 1 875 -1
29OCT26 27.00 P 0.00 0.00 0.00 3.89 +0.14 61 0 399 0
29OCT26 28.00 P 0.00 0.00 0.00 4.86 +0.01 67 0 31 0
29OCT26 29.00 P 0.00 0.00 0.00 5.81 -0.03 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.79 -0.08 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.92 +0.14 103 0 0 -10
29OCT26 32.00 P 0.00 0.00 0.00 8.79 -0.05 80 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.90 +0.16 117 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.86 +0.02 116 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.92 +0.08 135 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.89 -0.03 136 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.87 +0.02 138 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.85 -0.03 139 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 36 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 0.00 35 0 40 0
27NOV26 20.00 P 0.16 0.16 0.16 0.13 0.00 35 29 83 +29
27NOV26 21.00 P 0.32 0.32 0.32 0.29 +0.01 35 1 384 0
27NOV26 22.00 P 0.57 0.58 0.57 0.56 0.00 35 45 297 +45
27NOV26 23.00 P 0.95 1.04 0.93 0.96 -0.01 35 166 699 +112
27NOV26 24.00 P 1.49 1.60 1.49 1.51 -0.03 35 28 322 +25
27NOV26 25.00 P 2.23 2.40 2.23 2.22 -0.01 36 35 550 +35
27NOV26 26.00 P 0.00 0.00 0.00 2.99 +0.03 35 1 486 +1
27NOV26 27.00 P 0.00 0.00 0.00 3.99 +0.04 42 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.95 +0.10 46 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.96 +0.04 53 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.79 -0.15 41 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.92 +0.03 61 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.86 -0.11 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.90 -0.04 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.92 +0.08 74 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.92 -0.01 79 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.89 -0.03 80 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.87 +0.02 82 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.03 33 0 145 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 559 0
30DEC26 21.00 P 0.63 0.63 0.63 0.59 -0.04 33 15 284 -5
30DEC26 22.00 P 0.96 1.04 0.96 0.96 -0.04 33 75 1,053 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.03 33 0 512 0
30DEC26 24.00 P 1.96 1.96 1.96 2.02 -0.03 33 15 671 0
30DEC26 25.00 P 2.81 2.81 2.81 2.71 -0.03 32 15 407 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.47 +0.06 31 0 398 0
30DEC26 27.00 P 0.00 0.00 0.00 4.46 +0.15 37 0 393 0
30DEC26 28.00 P 0.00 0.00 0.00 5.37 +0.07 39 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 6.31 +0.02 40 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 0.00 43 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 8.19 +0.05 42 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 9.26 +0.15 50 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.21 +0.06 51 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.14 +0.05 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.10 +0.05 47 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 13.07 +0.04 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.09 -0.04 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.15 +0.08 63 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 16.03 -0.06 45 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28JAN27 18.00 P 0.24 0.25 0.24 0.17 0.00 34 60 124 +60
28JAN27 18.50 P 0.30 0.31 0.30 0.23 -0.01 34 62 86 +49
28JAN27 19.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 69 0
28JAN27 19.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 46 0
28JAN27 20.00 P 0.58 0.58 0.58 0.54 -0.01 34 2 183 +2
28JAN27 21.00 P 0.00 0.00 0.00 0.85 -0.01 35 0 12 0
28JAN27 22.00 P 0.00 0.00 0.00 1.24 -0.01 34 0 6 0
28JAN27 23.00 P 0.00 0.00 0.00 1.72 -0.02 34 0 188 0
28JAN27 24.00 P 2.29 2.29 2.29 2.29 -0.02 34 15 27 +15
28JAN27 25.00 P 3.05 3.10 2.97 2.96 +0.01 34 60 177 +60
28JAN27 26.00 P 0.00 0.00 0.00 3.73 +0.01 34 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 4.63 -0.03 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.56 +0.03 39 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.46 +0.01 40 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.40 +0.05 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.34 +0.04 43 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.37 +0.15 48 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.34 +0.13 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 -0.01 36 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 0.00 36 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 -0.01 36 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 -0.01 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 -0.01 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 -0.01 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 -0.01 36 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 -0.02 35 0 251 0
30MAR27 23.00 P 0.00 0.00 0.00 2.18 -0.04 35 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.72 -0.04 35 0 210 0
30MAR27 25.00 P 3.36 3.52 3.36 3.40 -0.01 35 30 1,643 +15
30MAR27 26.00 P 4.26 4.26 4.26 4.13 +0.04 36 15 413 0
30MAR27 27.00 P 0.00 0.00 0.00 4.90 +0.03 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.79 +0.08 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.59 +0.03 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.59 +0.04 40 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.51 +0.05 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.44 +0.04 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.38 +0.04 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.33 +0.04 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.29 +0.04 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.26 +0.03 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.22 +0.03 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.20 +0.03 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.51 -0.01 37 0 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 0.74 -0.01 37 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.87 -0.01 37 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.02 -0.01 37 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 -0.02 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.37 -0.01 37 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.79 0.00 37 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.26 -0.01 37 0 49 0
29JUN27 23.00 P 2.69 2.85 2.69 2.80 +0.03 38 32 91 -2
29JUN27 24.00 P 0.00 0.00 0.00 3.39 0.00 38 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 4.03 -0.02 38 0 92 0
29JUN27 26.00 P 4.80 4.80 4.80 4.74 0.00 38 1 290 -1
29JUN27 27.00 P 0.00 0.00 0.00 5.48 0.00 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 6.28 +0.01 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 7.09 +0.04 40 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 7.92 +0.01 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.78 0.00 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.69 +0.06 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.59 +0.06 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.50 +0.06 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.42 +0.02 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.36 +0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.31 +0.03 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.26 +0.01 43 0 15 0
29SEP27 17.00 P 0.86 0.86 0.86 0.81 -0.03 38 2 2 +2
29SEP27 17.50 P 1.06 1.06 1.06 0.95 -0.03 38 1 22 -1
29SEP27 18.00 P 0.00 0.00 0.00 1.09 -0.03 38 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.26 -0.03 38 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.43 -0.03 38 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.61 -0.03 38 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 1.82 -0.03 38 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.26 -0.03 39 0 112 0
29SEP27 22.00 P 2.76 2.76 2.76 2.76 -0.03 39 2 2 +2
29SEP27 23.00 P 0.00 0.00 0.00 3.30 -0.03 39 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 3.90 -0.03 39 0 17 0
29SEP27 25.00 P 4.48 4.48 4.48 4.47 -0.07 39 15 40 +15
29SEP27 26.00 P 0.00 0.00 0.00 5.22 -0.01 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.95 -0.02 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.70 -0.02 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.50 -0.01 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.32 -0.01 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.16 -0.01 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.01 -0.01 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.91 +0.03 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.75 0.00 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.67 +0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.57 +0.01 43 0 0 0
TOTAL PUT 953 22,009 +438
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 2.83 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 0.00 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 0.00 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 0.00 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 0.00 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 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 0.00 23 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 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 0.00 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 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.52 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 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 45 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 38 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 31 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 21 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 0.08 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 -0.01 20 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 0.13 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 -0.01 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 0.36 -0.01 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 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.160
29OCT26 1.55 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.11 0.00 46 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.03 0.00 48 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 -0.01 44 0 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 56 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 87 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 95 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 112 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.12 0.00 45 0 49 0
27NOV26 2.30 C 0.00 0.00 0.00 0.08 0.00 45 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 0.00 48 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 0.00 48 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 50 0 479 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 50 0 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 57 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 0.62 +0.01 0 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 0.00 42 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 +0.01 44 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 0.00 41 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 0.00 43 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.09 0.00 43 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 0.00 45 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 44 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 0.00 46 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 42 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 49 0 7 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 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 60 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 65 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 72 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 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 1.60 C 0.00 0.00 0.00 0.59 - 41 0 0 -
28JAN27 1.65 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.19 +0.01 43 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.15 0.00 43 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.12 +0.01 43 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.06 +0.01 45 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.04 +0.01 47 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 4 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 0.00 41 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 0.00 42 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 0.00 42 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 0.00 43 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 0.00 44 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 0.00 43 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 0.00 44 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 0.00 42 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 0.00 42 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 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 43 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 46 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 49 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 52 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 56 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.62 0.00 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 0.00 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 0.00 41 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 0.00 40 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 0.00 42 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 0.00 42 0 133 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 0.00 42 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 0.00 42 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 0.00 40 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.66 0.00 41 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.56 0.00 41 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.17 0.00 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.14 0.00 42 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.12 0.00 41 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 0.09 -0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
TOTAL CALL 0 7,584 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 -0.01 45 0 55 0
29OCT26 2.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 86 0
29OCT26 2.10 P 0.00 0.00 0.00 0.06 -0.01 54 0 67 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 -0.02 48 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.17 -0.02 49 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 -0.02 57 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.35 -0.02 59 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 -0.02 70 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 -0.01 81 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 -0.01 90 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.75 -0.01 100 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.85 -0.01 109 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.95 -0.01 117 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.05 -0.01 124 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.15 -0.01 132 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.25 -0.01 139 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 -0.01 47 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.11 -0.01 49 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.16 -0.01 48 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 -0.02 47 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 -0.02 51 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 -0.02 51 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.47 -0.01 54 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 -0.02 55 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.66 -0.01 61 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.75 -0.01 59 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.85 -0.01 64 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.95 -0.01 69 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.05 -0.01 73 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.15 -0.01 78 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.25 -0.01 82 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 -0.01 45 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 -0.01 45 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 -0.01 44 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 -0.01 44 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 -0.02 44 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.01 49 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.01 51 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.01 52 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.01 52 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 -0.02 50 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.95 -0.01 54 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 -0.01 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 -0.01 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 -0.01 64 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.35 -0.01 67 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 -0.01 71 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 -0.01 74 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 -0.01 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.75 -0.01 79 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.85 -0.01 82 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.95 -0.01 84 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.05 -0.01 87 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.15 -0.01 89 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.25 -0.01 91 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.35 -0.01 94 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.45 -0.01 96 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.55 -0.01 98 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.65 -0.01 100 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.75 -0.01 103 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.85 -0.01 105 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.10 -0.01 110 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.02 - 44 0 0 -
28JAN27 1.65 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.07 0.00 44 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.17 0.00 45 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.22 0.00 45 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.51 0.00 48 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.95 -0.02 48 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.05 -0.01 51 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.15 -0.01 54 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.25 -0.01 56 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 -0.01 43 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.01 42 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 -0.01 43 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 -0.01 41 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 0.00 43 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 0.00 44 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 0.00 43 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 0.00 43 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 -0.01 44 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 16 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 0.00 45 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 0.00 45 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 0.00 45 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.80 -0.02 49 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 -0.01 44 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 0.00 47 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 -0.02 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.25 -0.02 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.35 -0.01 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.45 -0.01 52 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.55 -0.01 54 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 -0.01 56 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.75 -0.01 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 -0.01 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.95 -0.01 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.05 -0.01 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.15 -0.01 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.25 -0.01 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.35 -0.01 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.45 -0.01 71 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.55 -0.01 73 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 -0.01 41 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 43 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 43 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 -0.01 42 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 0.00 42 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.01 42 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.01 41 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 0.00 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 0.00 42 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 -0.01 43 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 -0.01 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.17 -0.01 45 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 0.00 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 -0.01 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.46 -0.01 48 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.13 -0.01 41 0 5 0
29SEP27 1.80 P 0.00 0.00 0.00 0.15 -0.01 41 0 35 0
29SEP27 1.85 P 0.00 0.00 0.00 0.17 0.00 41 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.29 0.00 42 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.46 -0.01 41 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.54 0.00 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.61 0.00 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.93 0.00 44 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.01 0.00 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.09 -0.01 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.18 -0.01 42 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.27 -0.01 42 0 0 0
TOTAL PUT 0 5,360 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 15.010
16OCT26 9.80 C 0.00 0.00 0.00 5.21 -0.02 0 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 5.11 -0.02 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.51 -0.02 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.26 -0.02 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 0.26 -0.05 0 0 0 -6
16OCT26 15.00 C 0.03 0.03 0.02 0.01 -0.14 0 49 0 -58
16OCT26 15.25 C 0.02 0.04 0.02 0.00 -0.05 0 20 107 0
16OCT26 15.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 82 0
16OCT26 15.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
16OCT26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
16OCT26 16.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
16OCT26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 5.02 -0.02 116 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.77 -0.02 109 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 4.52 -0.02 103 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 4.27 -0.02 96 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 4.02 -0.02 89 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.77 -0.02 83 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 3.52 -0.02 77 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 3.27 -0.02 71 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 3.02 -0.02 65 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.77 -0.02 59 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 2.52 -0.02 53 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 2.27 -0.02 48 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 2.02 -0.02 42 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.77 -0.02 37 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.52 -0.03 31 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 1.28 -0.03 36 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 1.04 -0.03 34 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 0.79 -0.07 27 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
23OCT26 15.00 C 0.24 0.24 0.24 0.28 -0.06 32 24 49 +24
23OCT26 15.25 C 0.15 0.16 0.15 0.18 -0.05 33 41 26 +22
23OCT26 15.50 C 0.11 0.11 0.10 0.11 -0.04 34 4 16 +4
23OCT26 15.75 C 0.00 0.00 0.00 0.06 -0.03 34 0 4 0
23OCT26 16.00 C 0.05 0.06 0.05 0.03 -0.02 33 9 38 0
23OCT26 16.25 C 0.03 0.03 0.03 0.02 -0.01 36 15 33 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 26 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.52 -0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.52 -0.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.53 -0.02 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.03 -0.03 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.56 -0.03 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.15 0.00 42 0 38 0
29OCT26 14.50 C 0.70 0.70 0.70 0.73 -0.04 37 1 98 0
29OCT26 15.00 C 0.00 0.00 0.00 0.43 -0.05 36 0 260 0
29OCT26 15.50 C 0.24 0.24 0.20 0.24 -0.03 37 6 183 +2
29OCT26 16.00 C 0.14 0.14 0.10 0.12 -0.02 38 46 434 -15
29OCT26 16.50 C 0.06 0.06 0.06 0.05 -0.02 37 2 409 +2
29OCT26 17.00 C 0.03 0.03 0.03 0.03 -0.01 41 32 371 +14
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 227 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 267 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 291 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.05 -0.02 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.55 -0.02 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.06 -0.02 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.62 +0.03 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.07 -0.01 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.62 -0.03 38 0 0 0
27NOV26 13.00 C 2.17 2.17 2.17 2.20 -0.04 40 48 48 +36
27NOV26 13.50 C 0.00 0.00 0.00 1.80 -0.04 40 0 119 0
27NOV26 14.00 C 1.37 1.37 1.37 1.42 -0.01 39 1 91 0
27NOV26 14.50 C 1.06 1.06 1.06 1.09 -0.03 38 1 156 0
27NOV26 15.00 C 0.86 0.89 0.76 0.82 -0.02 38 16 137 -2
27NOV26 15.50 C 0.54 0.67 0.54 0.60 -0.02 38 19 131 +9
27NOV26 16.00 C 0.43 0.43 0.43 0.43 -0.02 38 1 87 0
27NOV26 16.50 C 0.29 0.30 0.29 0.31 -0.02 39 3 89 0
27NOV26 17.00 C 0.23 0.23 0.23 0.22 -0.01 39 13 141 0
27NOV26 17.50 C 0.14 0.18 0.14 0.15 -0.01 40 9 124 +3
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 216 0
27NOV26 18.50 C 0.08 0.08 0.08 0.06 -0.01 39 1 424 0
27NOV26 19.00 C 0.06 0.06 0.06 0.04 -0.01 39 12 169 0
27NOV26 19.50 C 0.05 0.05 0.05 0.03 0.00 41 1 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 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 52 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 -0.03 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 +0.03 40 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.11 -0.03 37 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 -0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.03 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 +0.11 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.04 38 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 -0.04 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.02 38 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 1.36 -0.03 38 0 112 0
30DEC26 15.00 C 1.03 1.03 1.03 1.09 -0.04 38 9 443 -9
30DEC26 15.50 C 0.90 0.90 0.90 0.88 -0.03 38 15 153 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.04 38 0 125 0
30DEC26 16.50 C 0.60 0.60 0.60 0.55 -0.03 39 26 412 +26
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 760 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 193 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 711 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 129 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 216 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 514 0
30DEC26 20.00 C 0.12 0.12 0.12 0.07 -0.02 38 10 784 +10
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 246 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 365 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 54 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 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 5.20 +0.09 51 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.74 +0.07 50 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.19 +0.05 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.74 +0.04 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.31 -0.03 39 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.99 +0.06 43 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.53 -0.04 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.18 -0.04 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.86 -0.04 39 0 14 0
28JAN27 14.50 C 0.00 0.00 0.00 1.58 -0.03 39 0 45 0
28JAN27 15.00 C 1.25 1.25 1.25 1.33 -0.03 39 3 53 +3
28JAN27 15.50 C 0.00 0.00 0.00 1.10 -0.03 39 0 48 0
28JAN27 16.00 C 0.00 0.00 0.00 0.92 -0.03 39 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.62 -0.03 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.51 -0.02 39 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 65 0
28JAN27 20.00 C 0.22 0.22 0.22 0.16 -0.02 39 36 79 +34
30MAR27 10.00 C 0.00 0.00 0.00 5.24 -0.03 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.80 -0.03 40 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.46 +0.12 45 0 32 0
30MAR27 11.50 C 0.00 0.00 0.00 3.96 -0.03 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.57 -0.03 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.20 -0.04 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.86 -0.04 40 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.54 -0.04 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 -0.04 40 0 35 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 -0.04 40 0 45 0
30MAR27 15.00 C 1.79 1.79 1.79 1.74 -0.04 40 15 309 +15
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.05 40 0 305 0
30MAR27 16.00 C 1.32 1.32 1.31 1.33 0.00 40 30 111 +30
30MAR27 16.50 C 0.00 0.00 0.00 1.16 -0.03 40 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.03 41 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 -0.04 41 0 281 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.03 41 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 -0.03 41 0 315 0
30MAR27 19.00 C 0.63 0.63 0.63 0.56 -0.03 41 88 290 +24
30MAR27 19.50 C 0.00 0.00 0.00 0.48 -0.02 41 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 1,105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 0.00 41 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 41 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 41 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.38 -0.08 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.96 -0.08 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.56 -0.04 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.18 -0.03 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.82 -0.07 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.48 -0.08 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.16 -0.06 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.86 -0.07 42 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.59 -0.06 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.33 -0.04 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.16 -0.02 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.94 -0.04 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.74 -0.04 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.55 -0.04 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.40 -0.03 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.24 -0.04 42 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.11 -0.03 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 0.99 -0.04 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 -0.03 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 -0.03 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 -0.02 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 29 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 165 0
29SEP27 10.00 C 0.00 0.00 0.00 5.48 -0.02 43 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.09 -0.08 43 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.83 +0.09 47 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.48 +0.08 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.14 +0.07 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.80 +0.04 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.49 +0.05 45 0 3 0
29SEP27 13.50 C 0.00 0.00 0.00 3.22 +0.10 45 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.94 +0.05 44 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.66 +0.01 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.53 +0.06 45 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 2.31 +0.06 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.13 +0.06 45 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.92 +0.03 44 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.77 +0.05 44 0 18 0
29SEP27 17.50 C 1.60 1.60 1.60 1.62 +0.04 44 8 24 +8
29SEP27 18.00 C 0.00 0.00 0.00 1.50 +0.06 44 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.37 +0.06 44 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.26 +0.06 44 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.16 +0.06 44 0 5 0
29SEP27 20.00 C 0.00 0.00 0.00 1.06 +0.06 44 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.89 +0.05 44 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.63 +0.05 44 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.52 +0.04 44 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.44 +0.04 44 0 7 0
TOTAL CALL 614 21,660 +191
16OCT26 9.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
16OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 14.75 P 0.03 0.03 0.03 0.00 -0.04 0 4 16 -4
16OCT26 15.00 P 0.04 0.04 0.02 0.00 -0.12 0 48 38 +22
16OCT26 15.25 P 0.18 0.18 0.18 0.24 -0.04 0 4 0 -234
16OCT26 15.50 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 -1
16OCT26 15.75 P 0.70 0.70 0.70 0.74 0.00 0 10 0 -26
16OCT26 16.00 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 -16
16OCT26 16.25 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.74 -0.06 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.74 -0.08 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 13.50 P 0.01 0.01 0.01 0.01 0.00 41 2 2 +2
23OCT26 13.75 P 0.01 0.01 0.01 0.01 -0.01 35 1 1 +1
23OCT26 14.00 P 0.04 0.04 0.04 0.02 -0.02 33 1 130 0
23OCT26 14.25 P 0.06 0.07 0.05 0.05 -0.02 34 110 114 +110
23OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 8 0
23OCT26 14.75 P 0.15 0.22 0.14 0.15 -0.05 32 32 49 +9
23OCT26 15.00 P 0.23 0.23 0.23 0.27 -0.04 33 4 138 +4
23OCT26 15.25 P 0.00 0.00 0.00 0.41 -0.05 33 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.80 -0.02 35 0 1 0
23OCT26 16.00 P 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.25 -0.01 34 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 3.74 -0.06 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 4.74 -0.08 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 134 0
29OCT26 13.50 P 0.05 0.05 0.05 0.04 -0.01 40 2 344 +2
29OCT26 14.00 P 0.09 0.10 0.09 0.10 -0.01 39 46 345 -3
29OCT26 14.50 P 0.20 0.21 0.20 0.21 -0.03 37 4 449 +4
29OCT26 15.00 P 0.36 0.42 0.36 0.41 -0.05 37 36 565 +21
29OCT26 15.50 P 0.70 0.70 0.70 0.74 0.00 40 2 459 +2
29OCT26 16.00 P 1.10 1.11 1.10 1.09 -0.04 37 2 565 0
29OCT26 16.50 P 1.57 1.57 1.57 1.50 -0.05 30 3 292 0
29OCT26 17.00 P 0.00 0.00 0.00 2.06 +0.03 53 0 353 0
29OCT26 17.50 P 0.00 0.00 0.00 2.49 -0.06 0 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 412 -47
29OCT26 18.50 P 0.00 0.00 0.00 3.49 -0.08 0 0 88 -115
29OCT26 19.00 P 0.00 0.00 0.00 4.01 -0.08 69 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 4.51 -0.09 75 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.99 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.99 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.99 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.99 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.99 +0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.99 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.99 +0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.99 +0.02 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 45 0
27NOV26 12.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 70 0
27NOV26 13.00 P 0.17 0.17 0.14 0.13 -0.01 39 4 176 -1
27NOV26 13.50 P 0.24 0.24 0.23 0.22 -0.01 39 6 195 0
27NOV26 14.00 P 0.36 0.36 0.33 0.36 -0.01 39 43 246 +15
27NOV26 14.50 P 0.56 0.56 0.56 0.53 -0.03 38 5 217 -5
27NOV26 15.00 P 0.74 0.74 0.74 0.77 -0.02 39 1 270 0
27NOV26 15.50 P 0.00 0.00 0.00 1.05 -0.03 39 0 231 0
27NOV26 16.00 P 1.32 1.32 1.32 1.37 -0.04 38 15 133 +15
27NOV26 16.50 P 1.73 1.73 1.73 1.73 -0.02 38 1 100 0
27NOV26 17.00 P 0.00 0.00 0.00 2.14 -0.04 38 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 2.61 0.00 41 0 140 0
27NOV26 18.00 P 0.00 0.00 0.00 3.09 -0.03 44 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.51 -0.06 38 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.01 -0.08 42 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.51 -0.09 46 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.99 -0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.99 +0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.99 +0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.99 +0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.99 +0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.99 +0.02 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.99 +0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.99 +0.02 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.99 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 24 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 234 0
30DEC26 12.50 P 0.20 0.20 0.20 0.17 -0.02 38 15 228 +15
30DEC26 13.00 P 0.31 0.31 0.31 0.27 -0.02 39 15 357 0
30DEC26 13.50 P 0.41 0.41 0.41 0.40 -0.02 39 1 186 0
30DEC26 14.00 P 0.57 0.57 0.57 0.56 -0.03 38 35 535 -15
30DEC26 14.50 P 0.00 0.00 0.00 0.76 -0.03 38 0 559 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 413 0
30DEC26 15.50 P 1.20 1.20 1.20 1.28 -0.02 38 1 374 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 -0.01 38 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 0.00 39 0 259 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.08 38 0 1,125 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 -0.08 39 0 289 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.09 38 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 0.00 38 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 -0.09 38 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.52 -0.08 38 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 -0.09 38 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 -0.11 43 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.99 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.99 -0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.99 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.99 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.99 +0.02 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.99 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.99 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.99 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.99 +0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.99 +0.02 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.99 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.99 +0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.99 +0.02 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 0.08 -0.01 39 0 3 0
28JAN27 11.50 P 0.16 0.16 0.16 0.13 -0.01 40 19 77 +19
28JAN27 12.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 97 0
28JAN27 12.50 P 0.00 0.00 0.00 0.29 -0.02 39 0 118 0
28JAN27 13.00 P 0.00 0.00 0.00 0.42 -0.01 40 0 25 0
28JAN27 13.50 P 0.00 0.00 0.00 0.56 -0.02 39 0 76 0
28JAN27 14.00 P 0.00 0.00 0.00 0.73 -0.02 39 0 118 0
28JAN27 14.50 P 0.00 0.00 0.00 0.94 -0.02 39 0 64 0
28JAN27 15.00 P 0.00 0.00 0.00 1.18 -0.03 39 0 113 0
28JAN27 15.50 P 0.00 0.00 0.00 1.47 -0.02 39 0 4 0
28JAN27 16.00 P 0.00 0.00 0.00 1.76 -0.04 38 0 79 0
28JAN27 16.50 P 0.00 0.00 0.00 2.10 -0.04 38 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 2.50 +0.02 40 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 2.86 -0.08 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.27 -0.08 39 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.69 -0.07 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.12 -0.13 38 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.57 -0.15 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.05 -0.12 39 0 0 0
30MAR27 10.00 P 0.14 0.14 0.14 0.10 0.00 41 1 1 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 37 0
30MAR27 11.00 P 0.26 0.26 0.26 0.21 -0.01 41 30 240 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.02 41 0 145 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 157 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.02 41 0 140 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.02 41 0 81 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 -0.01 40 0 111 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 -0.01 40 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 -0.02 40 0 167 0
30MAR27 15.00 P 1.52 1.52 1.52 1.52 -0.02 40 15 432 0
30MAR27 15.50 P 0.00 0.00 0.00 1.80 -0.02 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.09 -0.03 40 0 125 0
30MAR27 16.50 P 0.00 0.00 0.00 2.43 -0.02 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.79 -0.01 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.16 -0.02 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.53 -0.01 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 -0.13 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 -0.13 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.76 0.00 40 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.20 -0.13 40 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 -0.12 40 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.04 +0.01 40 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.99 -0.12 0 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.99 +0.02 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.99 +0.02 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.99 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.99 +0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.99 +0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.99 +0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.99 +0.02 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.99 +0.02 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.99 +0.02 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.99 +0.02 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.99 +0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 -0.02 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.80 -0.02 41 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.97 -0.01 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.16 -0.01 41 0 38 0
29JUN27 13.50 P 0.00 0.00 0.00 1.36 -0.02 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.60 -0.02 40 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.85 -0.02 40 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.13 -0.02 40 0 133 0
29JUN27 15.50 P 0.00 0.00 0.00 2.42 -0.01 40 0 217 0
29JUN27 16.00 P 0.00 0.00 0.00 2.73 -0.02 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.14 +0.01 42 0 32 0
29JUN27 17.00 P 0.00 0.00 0.00 3.49 +0.05 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.85 +0.04 42 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.23 +0.05 42 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.61 +0.05 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.00 +0.04 42 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.41 +0.03 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.83 +0.01 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.68 0.00 42 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.55 +0.05 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.45 +0.03 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.37 +0.04 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.30 +0.02 42 0 16 0
29JUN27 26.00 P 0.00 0.00 0.00 11.24 +0.07 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.18 +0.07 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.14 +0.09 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.10 +0.03 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 60 0
29SEP27 10.50 P 0.00 0.00 0.00 0.61 +0.01 43 0 9 0
29SEP27 11.00 P 0.00 0.00 0.00 0.75 +0.02 43 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.91 +0.04 43 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.08 +0.05 43 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.29 +0.07 43 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.49 +0.06 42 0 35 0
29SEP27 13.50 P 0.00 0.00 0.00 1.73 +0.07 42 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.98 +0.08 42 0 116 0
29SEP27 14.50 P 0.00 0.00 0.00 2.23 +0.07 42 0 141 0
29SEP27 15.00 P 2.43 2.43 2.43 2.52 +0.08 42 25 143 +25
29SEP27 15.50 P 0.00 0.00 0.00 2.80 +0.07 42 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.12 +0.08 42 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.44 +0.07 42 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.76 +0.02 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.11 +0.01 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.60 +0.15 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.97 +0.15 44 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.36 +0.14 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.75 +0.14 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.15 +0.09 44 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.97 +0.12 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.81 +0.10 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.49 -0.11 38 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.57 +0.11 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.48 +0.09 43 0 0 0
TOTAL PUT 543 21,547 -200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.110
29OCT26 5.50 C 0.00 0.00 0.00 2.64 +0.16 117 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.39 +0.16 105 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.13 +0.15 85 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.89 +0.16 83 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.64 +0.16 73 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.38 +0.15 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.14 +0.16 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.89 +0.17 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.63 +0.13 27 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 +0.10 29 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.24 +0.06 28 0 56 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 +0.03 28 0 107 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 112 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.64 +0.16 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.39 +0.16 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.15 +0.17 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.90 +0.17 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.66 +0.18 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.41 +0.14 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.18 +0.13 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 +0.11 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.75 +0.10 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.57 +0.08 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.42 +0.08 31 0 64 0
27NOV26 8.25 C 0.00 0.00 0.00 0.30 +0.06 31 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.21 +0.05 32 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 +0.03 32 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 85 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 +0.02 35 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 +0.15 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.43 +0.15 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.19 +0.15 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 +0.15 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 +0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 +0.14 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 +0.13 36 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 +0.11 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.07 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 +0.06 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 +0.05 32 0 82 0
30DEC26 8.50 C 0.32 0.32 0.32 0.33 +0.05 31 1 40 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.04 32 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.03 32 0 70 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 30 0
30DEC26 9.75 C 0.07 0.07 0.07 0.07 +0.01 32 15 51 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 31 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.70 +0.15 46 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.46 +0.15 44 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.22 +0.14 41 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.98 +0.14 38 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.76 +0.14 37 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.54 +0.13 36 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.33 +0.11 34 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.94 +0.08 32 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.78 +0.07 31 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.64 +0.07 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.52 +0.07 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.41 +0.04 31 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
28JAN27 9.00 C 0.25 0.25 0.25 0.26 +0.03 31 1 1 +1
28JAN27 9.25 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 40 0
28JAN27 9.75 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.20 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 +0.18 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.31 +0.18 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.10 +0.18 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.89 +0.17 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 +0.13 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 +0.12 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 +0.12 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 +0.10 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 +0.10 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 +0.09 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.76 +0.08 35 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 +0.11 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 +0.07 35 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 +0.05 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.40 +0.04 34 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.34 +0.04 35 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 +0.04 35 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 40 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.84 +0.19 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.62 +0.18 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 +0.18 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.20 +0.17 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.01 +0.16 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.82 +0.16 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 +0.13 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 +0.12 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 +0.10 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.18 +0.10 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.05 +0.08 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.95 +0.08 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 +0.10 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 +0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 +0.05 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.50 +0.06 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 +0.05 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.86 +0.18 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.65 +0.18 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.45 +0.18 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.25 +0.17 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.07 +0.17 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.89 +0.12 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.73 +0.13 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.57 +0.11 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.43 +0.09 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.30 +0.08 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.18 +0.07 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.08 +0.07 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.98 +0.06 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.90 +0.06 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.81 +0.05 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.74 +0.05 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.67 +0.05 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.61 +0.05 36 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.55 +0.04 36 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.30 +0.02 36 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 3 0
TOTAL CALL 17 3,659 +17
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 104 0
29OCT26 7.75 P 0.05 0.05 0.05 0.06 -0.04 31 8 82 +4
29OCT26 8.00 P 0.10 0.13 0.10 0.13 -0.08 30 4 176 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.26 -0.09 30 0 152 0
29OCT26 8.50 P 0.00 0.00 0.00 0.44 -0.12 30 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.65 -0.16 28 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.89 -0.16 0 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.14 -0.16 0 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.39 -0.16 0 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 1.64 -0.19 0 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 1.89 -0.14 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.89 -0.16 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.89 -0.16 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.39 -0.16 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 -0.03 31 0 128 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.19 -0.05 32 0 112 0
27NOV26 8.00 P 0.00 0.00 0.00 0.28 -0.08 31 0 171 0
27NOV26 8.25 P 0.00 0.00 0.00 0.43 -0.07 33 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.58 -0.09 32 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.76 -0.10 32 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.96 -0.11 32 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.17 -0.14 31 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.39 -0.16 0 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.65 -0.18 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.89 -0.16 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.89 -0.16 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.89 -0.16 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.39 -0.16 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 140 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.03 33 0 74 0
30DEC26 7.50 P 0.21 0.21 0.21 0.21 -0.04 33 1 81 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.05 33 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.07 33 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.10 33 0 103 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 -0.12 31 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.12 32 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.14 30 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.14 31 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 -0.17 30 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 -0.17 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 -0.16 0 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.89 -0.16 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.39 -0.16 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.89 -0.16 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.39 -0.16 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.89 -0.14 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.39 -0.14 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.89 -0.16 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.39 -0.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.89 -0.14 0 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
28JAN27 7.50 P 0.28 0.28 0.28 0.27 -0.05 32 5 9 +5
28JAN27 7.75 P 0.00 0.00 0.00 0.37 -0.06 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.61 -0.08 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.76 -0.10 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.90 -0.11 31 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.09 -0.10 32 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.28 -0.13 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.49 -0.13 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.70 -0.16 31 0 7 0
28JAN27 10.00 P 0.00 0.00 0.00 1.92 -0.15 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.39 -0.16 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30MAR27 6.75 P 0.20 0.20 0.20 0.21 -0.03 36 1 1 +1
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30MAR27 7.25 P 0.35 0.35 0.35 0.36 -0.04 36 1 4 -1
30MAR27 7.50 P 0.00 0.00 0.00 0.44 -0.05 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.06 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 -0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 -0.08 35 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 -0.10 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.07 -0.10 34 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 -0.11 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.42 -0.11 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.61 -0.12 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 -0.13 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 -0.13 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 -0.15 33 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 -0.19 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.39 -0.19 0 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.39 -0.18 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.89 -0.19 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.39 -0.19 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.89 -0.19 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.02 35 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 -0.03 36 0 102 0
29JUN27 6.75 P 0.35 0.35 0.35 0.37 -0.04 35 1 1 +1
29JUN27 7.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 -0.04 35 0 61 0
29JUN27 7.50 P 0.65 0.65 0.65 0.63 -0.07 34 2 5 -2
29JUN27 7.75 P 0.76 0.76 0.76 0.75 -0.06 34 3 0 -3
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.08 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 -0.08 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 -0.09 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 -0.09 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.48 -0.09 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.65 -0.11 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 -0.10 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.03 -0.10 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.23 -0.10 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 -0.14 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.05 -0.15 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.50 -0.13 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.95 -0.19 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.41 -0.17 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.39 -0.19 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.44 -0.04 37 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.53 -0.04 38 0 9 0
29SEP27 7.00 P 0.63 0.63 0.63 0.63 -0.05 38 2 4 +2
29SEP27 7.25 P 0.75 0.75 0.75 0.73 -0.06 37 3 8 +3
29SEP27 7.50 P 0.00 0.00 0.00 0.85 -0.06 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.98 -0.06 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 -0.07 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.26 -0.08 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.41 -0.09 38 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.58 -0.08 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.75 -0.08 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.92 -0.10 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.11 -0.09 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.29 -0.10 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.49 -0.11 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.88 -0.12 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.30 -0.13 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.74 -0.12 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.18 -0.13 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.62 -0.16 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.07 -0.17 42 0 0 0
TOTAL PUT 31 4,361 +10
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$ 23.960
29OCT26 18.50 C 6.14 6.14 5.91 5.49 - 59 80 20 -
29OCT26 19.00 C 0.00 0.00 0.00 4.97 -1.65 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.51 -1.63 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.04 -1.62 60 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.13 -1.55 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.31 -1.46 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.61 -1.31 59 0 0 0
29OCT26 24.00 C 1.28 1.35 0.98 1.06 -1.12 59 381 381 +381
29OCT26 25.00 C 0.85 0.85 0.58 0.64 -0.88 58 489 286 +286
29OCT26 26.00 C 0.46 0.51 0.31 0.37 -0.67 58 435 317 +317
29OCT26 27.00 C 0.32 0.32 0.16 0.21 -0.47 59 181 185 +180
29OCT26 28.00 C 0.30 0.30 0.10 0.11 -0.31 59 321 339 +281
29OCT26 29.00 C 0.15 0.15 0.07 0.06 -0.19 60 99 414 +35
29OCT26 30.00 C 0.05 0.05 0.04 0.03 -0.12 60 130 593 +20
29OCT26 31.00 C 0.04 0.04 0.04 0.01 -0.07 58 100 345 0
29OCT26 32.00 C 0.04 0.04 0.04 0.01 -0.03 64 1 539 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 1,533 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 871 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,506 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 338 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 173 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 137 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 144 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 152 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 160 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 167 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 174 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 181 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 187 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 199 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 205 0 444 0
27NOV26 18.50 C 0.00 0.00 0.00 5.79 - 64 0 0 -
27NOV26 19.00 C 0.00 0.00 0.00 5.33 -1.55 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.91 -1.50 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.47 -1.49 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.68 -1.43 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.00 -1.27 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.40 -1.16 57 0 0 0
27NOV26 24.00 C 1.96 2.23 1.80 1.90 -1.03 57 106 90 +90
27NOV26 25.00 C 1.55 1.60 1.55 1.46 -0.85 57 172 165 +165
27NOV26 26.00 C 1.22 1.22 1.20 1.10 -0.74 56 50 65 +50
27NOV26 27.00 C 0.83 0.83 0.83 0.83 -0.63 57 3 123 +3
27NOV26 28.00 C 0.00 0.00 0.00 0.62 -0.52 57 0 31 0
27NOV26 29.00 C 0.00 0.00 0.00 0.46 -0.42 57 0 94 0
27NOV26 30.00 C 0.40 0.40 0.38 0.33 -0.34 57 18 40 +14
27NOV26 31.00 C 0.27 0.27 0.23 0.25 -0.26 58 30 576 +30
27NOV26 32.00 C 0.00 0.00 0.00 0.18 -0.20 58 0 175 0
27NOV26 33.00 C 0.16 0.17 0.15 0.13 -0.15 58 124 262 +24
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.12 58 0 75 0
27NOV26 35.00 C 0.11 0.11 0.10 0.07 -0.08 59 307 408 -120
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.07 59 0 145 0
27NOV26 37.00 C 0.08 0.08 0.08 0.03 -0.06 58 100 200 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.04 57 0 32 0
27NOV26 39.00 C 0.05 0.05 0.05 0.01 -0.04 55 176 165 -127
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 262 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30DEC26 18.50 C 0.00 0.00 0.00 6.03 - 57 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 5.69 -1.41 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.24 -1.41 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.84 -1.39 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.15 -1.44 56 0 0 0
30DEC26 22.00 C 3.57 3.57 3.50 3.50 -1.33 55 51 51 +51
30DEC26 23.00 C 3.12 3.21 2.97 2.98 -1.18 56 105 105 +105
30DEC26 24.00 C 2.69 2.69 2.69 2.50 -0.96 56 30 165 +30
30DEC26 25.00 C 0.00 0.00 0.00 2.04 -0.90 55 0 100 0
30DEC26 26.00 C 1.68 1.68 1.68 1.70 -0.74 56 3 60 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 -0.67 56 0 135 0
30DEC26 28.00 C 1.14 1.14 1.14 1.14 -0.57 56 28 235 +28
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.52 55 0 156 0
30DEC26 30.00 C 0.79 0.79 0.65 0.73 -0.44 56 30 1,047 +22
30DEC26 31.00 C 0.57 0.57 0.57 0.59 -0.37 56 4 614 0
30DEC26 32.00 C 0.58 0.58 0.58 0.46 -0.33 55 2 666 -2
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.27 56 0 418 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.22 56 0 340 0
30DEC26 35.00 C 0.34 0.34 0.33 0.24 -0.21 56 150 186 -45
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.17 56 0 146 0
30DEC26 37.00 C 0.20 0.20 0.20 0.15 -0.14 56 30 110 +7
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.11 56 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.10 56 0 83 0
30DEC26 40.00 C 0.14 0.14 0.14 0.07 -0.08 56 175 461 -43
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.06 57 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.04 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,012 0
30DEC26 65.00 C 0.03 0.03 0.03 0.01 0.00 77 30 636 +30
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 416 0
28JAN27 18.50 C 0.00 0.00 0.00 6.20 - 53 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 5.87 -1.49 55 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.48 -1.48 54 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.13 -1.40 54 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.50 -1.32 55 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.97 -1.30 56 0 0 0
28JAN27 23.00 C 3.61 3.63 3.61 3.41 -1.09 56 30 30 +30
28JAN27 24.00 C 3.02 3.13 3.02 2.92 -0.97 55 30 90 +30
28JAN27 25.00 C 2.80 2.80 2.62 2.49 -0.92 55 40 85 +40
28JAN27 26.00 C 0.00 0.00 0.00 2.11 -0.84 55 0 75 0
28JAN27 27.00 C 0.00 0.00 0.00 1.78 -0.78 55 0 49 0
28JAN27 28.00 C 0.00 0.00 0.00 1.50 -0.71 55 0 57 0
28JAN27 29.00 C 1.25 1.25 1.25 1.26 -0.60 55 15 22 +7
28JAN27 30.00 C 1.03 1.08 1.03 1.06 -0.53 55 103 100 +83
28JAN27 31.00 C 0.00 0.00 0.00 0.92 -0.43 56 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.77 -0.38 56 0 0 0
28JAN27 33.00 C 0.65 0.65 0.65 0.64 -0.37 55 22 37 +2
28JAN27 34.00 C 0.00 0.00 0.00 0.54 -0.32 56 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.44 -0.31 55 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.37 -0.26 56 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.30 -0.23 55 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.25 -0.20 55 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.21 -0.17 55 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.17 -0.15 55 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 6.76 - 55 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 6.40 -1.58 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.06 -1.59 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.72 -1.52 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.11 -1.44 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.53 -1.43 53 0 0 0
30MAR27 23.00 C 4.09 4.09 4.06 4.15 -1.16 55 30 30 +30
30MAR27 24.00 C 4.70 4.70 3.61 3.69 -1.08 55 47 47 +47
30MAR27 25.00 C 0.00 0.00 0.00 3.27 -0.94 55 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.90 -0.87 55 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 2.56 -0.82 55 0 18 0
30MAR27 28.00 C 0.00 0.00 0.00 2.26 -0.76 55 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 1.99 -0.70 55 0 30 0
30MAR27 30.00 C 1.80 1.80 1.80 1.76 -0.64 55 10 70 0
30MAR27 31.00 C 0.00 0.00 0.00 1.58 -0.56 56 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 1.38 -0.52 55 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 1.22 -0.46 55 0 17 0
30MAR27 34.00 C 0.00 0.00 0.00 1.04 -0.47 55 0 40 0
30MAR27 35.00 C 0.00 0.00 0.00 0.94 -0.44 55 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 -0.40 55 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.33 55 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.63 -0.33 55 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 0.55 -0.30 55 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.27 55 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 0.42 -0.24 55 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.22 55 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 -0.20 55 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 -0.18 55 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 -0.16 55 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 -0.14 55 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 -0.13 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 -0.11 55 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.10 55 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.09 55 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 0.09 -0.07 55 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.04 55 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 242 0
29JUN27 18.50 C 0.00 0.00 0.00 7.45 - 59 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.12 -1.54 58 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.80 -1.56 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.51 -1.48 58 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.96 -1.50 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.44 -1.35 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.98 -1.32 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.57 -1.24 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.17 -1.18 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.82 -1.00 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.50 -1.03 58 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 3.18 -1.02 57 0 120 0
29JUN27 29.00 C 0.00 0.00 0.00 2.90 -0.89 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.65 -0.86 57 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 2.40 -0.88 57 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 2.20 -0.84 57 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.95 -0.85 56 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 1.81 -0.75 57 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 1.61 -0.76 56 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 1.52 -0.66 57 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 1.38 -0.61 57 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 1.25 -0.59 57 0 670 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 -0.55 57 0 763 0
29JUN27 40.00 C 0.00 0.00 0.00 1.05 -0.51 57 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 0.95 -0.47 57 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 -0.45 57 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 0.80 -0.42 57 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 -0.39 57 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 0.66 -0.36 57 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 0.60 -0.35 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.56 -0.32 57 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 0.51 -0.30 57 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 0.46 -0.28 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.42 -0.26 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.34 -0.22 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.27 -0.18 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 -0.16 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 -0.13 57 0 490 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 -0.11 57 0 90 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.09 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 -0.07 57 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 -0.07 57 0 152 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 -0.05 57 14 92 +14
29JUN27 75.00 C 0.00 0.00 0.00 0.06 -0.04 58 0 226 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 -0.04 58 0 95 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.03 57 14 53 -14
29JUN27 85.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 286 0
29SEP27 18.50 C 0.00 0.00 0.00 7.95 - 59 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 7.65 -1.51 58 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.38 -1.49 58 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.10 -1.52 58 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.59 -1.47 58 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.17 -1.31 58 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.71 -1.32 58 200 200 +200
29SEP27 24.00 C 0.00 0.00 0.00 5.34 -1.15 58 200 215 +200
29SEP27 25.00 C 0.00 0.00 0.00 4.98 -1.01 58 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 4.62 -1.07 58 0 62 0
29SEP27 27.00 C 0.00 0.00 0.00 4.31 -1.12 58 0 2,305 0
29SEP27 28.00 C 0.00 0.00 0.00 4.01 -0.90 58 0 2,335 0
29SEP27 29.00 C 0.00 0.00 0.00 3.70 -0.99 58 0 95 0
29SEP27 30.00 C 0.00 0.00 0.00 3.45 -0.95 58 0 56 0
29SEP27 31.00 C 3.32 3.32 3.32 3.22 -0.93 58 15 145 0
29SEP27 32.00 C 3.05 3.05 3.05 2.98 -0.78 58 15 45 +15
29SEP27 33.00 C 0.00 0.00 0.00 2.77 -0.86 58 0 0 0
29SEP27 34.00 C 2.68 2.68 2.68 2.59 -0.83 58 15 15 +15
29SEP27 35.00 C 0.00 0.00 0.00 2.41 -0.84 57 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 2.23 -0.81 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.08 -0.78 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 1.95 -0.73 57 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 1.81 -0.70 57 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 1.68 -0.65 57 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 1.56 -0.64 57 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.47 -0.60 57 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 1.37 -0.57 57 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 1.28 -0.53 57 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 1.19 -0.50 57 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 1.10 -0.50 57 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 1.04 -0.47 57 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 0.98 -0.44 57 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 0.91 -0.42 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.85 -0.38 57 0 12 0
TOTAL CALL 4,741 67,784 +2,511
29OCT26 18.50 P 0.04 0.04 0.04 0.01 - 61 13 13 -
29OCT26 19.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 +0.04 60 0 25 0
29OCT26 21.00 P 0.18 0.20 0.18 0.15 +0.09 60 105 100 +72
29OCT26 22.00 P 0.37 0.40 0.30 0.33 +0.18 59 193 223 +35
29OCT26 23.00 P 0.55 0.77 0.52 0.65 +0.34 60 734 527 +77
29OCT26 24.00 P 0.96 1.05 0.81 1.08 +0.51 59 104 143 -16
29OCT26 25.00 P 0.00 0.00 0.00 1.67 +0.72 59 140 785 -140
29OCT26 26.00 P 1.79 2.38 1.79 2.40 +0.93 59 20 609 +20
29OCT26 27.00 P 3.10 3.10 2.75 3.23 +1.17 59 21 248 -20
29OCT26 28.00 P 0.00 0.00 0.00 4.13 +1.32 59 0 262 0
29OCT26 29.00 P 5.21 5.21 5.21 5.08 +1.45 60 5 244 0
29OCT26 30.00 P 0.00 0.00 0.00 6.05 +1.52 59 0 277 0
29OCT26 31.00 P 0.00 0.00 0.00 7.15 +1.65 90 0 168 -447
29OCT26 32.00 P 8.00 8.00 7.50 8.05 +1.59 73 21 320 -18
29OCT26 33.00 P 0.00 0.00 0.00 9.06 +1.62 84 0 125 -235
29OCT26 34.00 P 9.42 9.42 9.42 10.04 +1.52 0 5 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 11.06 +1.62 97 0 62 -91
29OCT26 36.00 P 11.94 12.28 11.94 12.04 +1.60 0 118 530 0
29OCT26 37.00 P 0.00 0.00 0.00 13.06 +1.61 109 0 15 -29
29OCT26 38.00 P 0.00 0.00 0.00 14.06 +1.61 114 0 0 -33
29OCT26 39.00 P 14.94 15.28 14.94 15.05 +1.64 114 68 75 0
29OCT26 40.00 P 0.00 0.00 0.00 16.06 +1.63 125 0 131 0
29OCT26 41.00 P 0.00 0.00 0.00 17.06 +1.63 130 0 310 0
29OCT26 42.00 P 0.00 0.00 0.00 18.06 +1.63 136 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.06 +1.61 141 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.06 +1.64 145 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.06 +1.61 150 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.08 +1.66 163 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.08 +1.68 168 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 24.08 +1.68 172 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 25.08 +1.68 177 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 26.08 +1.68 181 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.58 +1.67 191 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.08 +1.64 201 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.58 +1.64 210 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.08 +1.63 219 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.56 +1.65 214 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.06 +1.65 222 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 43.56 +1.65 230 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 46.06 +1.66 237 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 48.56 +1.66 244 0 0 0
27NOV26 18.50 P 0.28 0.28 0.28 0.18 - 58 15 15 -
27NOV26 19.00 P 0.29 0.29 0.29 0.24 +0.11 58 15 15 +15
27NOV26 19.50 P 0.39 0.39 0.35 0.32 +0.15 58 220 235 +220
27NOV26 20.00 P 0.53 0.53 0.53 0.42 +0.19 58 8 235 0
27NOV26 21.00 P 0.64 0.74 0.62 0.66 +0.28 58 408 733 +183
27NOV26 22.00 P 0.99 0.99 0.84 0.99 +0.38 59 47 324 +11
27NOV26 23.00 P 1.46 1.46 1.22 1.33 +0.43 56 472 583 +447
27NOV26 24.00 P 1.66 1.87 1.65 1.84 +0.56 57 322 384 +249
27NOV26 25.00 P 2.20 2.21 2.19 2.41 +0.67 57 166 517 +151
27NOV26 26.00 P 0.00 0.00 0.00 3.08 +0.83 57 0 254 0
27NOV26 27.00 P 3.25 3.25 3.25 3.81 +0.96 58 5 59 -5
27NOV26 28.00 P 0.00 0.00 0.00 4.61 +1.13 58 0 229 0
27NOV26 29.00 P 0.00 0.00 0.00 5.41 +1.20 57 0 213 0
27NOV26 30.00 P 6.20 6.20 6.20 6.23 +1.25 53 75 583 +75
27NOV26 31.00 P 0.00 0.00 0.00 7.26 +1.42 61 0 411 0
27NOV26 32.00 P 0.00 0.00 0.00 8.13 +1.41 56 0 67 0
27NOV26 33.00 P 0.00 0.00 0.00 9.11 +1.51 59 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 10.08 +1.55 59 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 11.10 +1.50 66 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 12.11 +1.66 71 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 13.06 +1.60 67 0 62 -8
27NOV26 38.00 P 0.00 0.00 0.00 14.07 +1.62 72 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 15.11 +1.70 82 0 125 -247
27NOV26 40.00 P 0.00 0.00 0.00 16.08 +1.65 81 10 32 -422
27NOV26 41.00 P 0.00 0.00 0.00 17.11 +1.68 89 0 15 -237
27NOV26 42.00 P 0.00 0.00 0.00 18.11 +1.68 92 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.11 +1.66 95 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.07 +1.65 91 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.11 +1.66 101 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.11 +1.69 104 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.08 +1.68 101 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.11 +1.67 109 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.08 +1.64 106 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 26.08 +1.68 109 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.58 +1.64 115 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.08 +1.64 121 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 - 56 0 0 -
30DEC26 19.00 P 0.60 0.60 0.60 0.52 +0.19 56 1 11 +1
30DEC26 19.50 P 0.70 0.70 0.70 0.63 +0.22 56 1 1 +1
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.26 56 0 75 0
30DEC26 21.00 P 1.00 1.09 1.00 1.08 +0.34 56 201 206 +201
30DEC26 22.00 P 0.00 0.00 0.00 1.43 +0.41 56 0 378 0
30DEC26 23.00 P 1.82 1.84 1.75 1.85 +0.47 55 335 355 +135
30DEC26 24.00 P 2.27 2.53 2.22 2.34 +0.54 55 208 299 -192
30DEC26 25.00 P 2.76 2.76 2.76 2.91 +0.67 55 45 650 +45
30DEC26 26.00 P 0.00 0.00 0.00 3.61 +0.81 56 0 396 0
30DEC26 27.00 P 0.00 0.00 0.00 4.33 +0.94 57 0 415 0
30DEC26 28.00 P 5.00 5.00 5.00 5.11 +1.11 58 1 558 +1
30DEC26 29.00 P 0.00 0.00 0.00 5.87 +1.16 57 0 323 0
30DEC26 30.00 P 6.00 6.48 6.00 6.54 +1.16 53 75 556 -50
30DEC26 31.00 P 0.00 0.00 0.00 7.54 +1.30 58 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 8.47 +1.37 60 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 9.38 +1.51 60 0 362 0
30DEC26 34.00 P 10.40 10.40 10.40 10.20 +1.36 56 3 812 0
30DEC26 35.00 P 0.00 0.00 0.00 11.24 +1.53 61 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 12.20 +1.59 62 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 13.16 +1.52 63 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 14.12 +1.55 63 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 15.11 +1.66 65 0 379 0
30DEC26 40.00 P 0.00 0.00 0.00 16.14 +1.71 70 10 481 0
30DEC26 41.00 P 0.00 0.00 0.00 17.11 +1.68 70 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 18.12 +1.69 73 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 19.12 +1.67 76 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 20.12 +1.66 78 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 21.12 +1.67 80 0 122 -6
30DEC26 46.00 P 0.00 0.00 0.00 22.12 +1.68 83 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.12 +1.72 85 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 24.12 +1.68 87 0 11 0
30DEC26 49.00 P 0.00 0.00 0.00 25.12 +1.68 89 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 26.12 +1.68 91 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 28.62 +1.68 96 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 31.12 +1.68 101 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 33.62 +1.67 105 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.12 +1.67 109 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 38.62 +1.71 113 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 41.12 +1.71 117 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 43.62 +1.71 121 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 46.09 +1.64 121 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 48.59 +1.64 124 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.09 +1.65 127 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 53.59 +1.69 130 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 56.08 +1.64 132 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 58.58 +1.65 135 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 61.04 +1.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 63.54 +1.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 66.04 +1.64 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 68.54 +1.64 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 71.04 +1.64 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 73.54 +1.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 76.04 +1.64 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 78.64 +1.70 164 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 81.14 +1.70 166 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 83.64 +1.70 168 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 86.14 +1.74 170 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 88.64 +1.74 173 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.64 - 56 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.76 +0.23 56 0 3 0
28JAN27 19.50 P 0.92 0.95 0.92 0.90 +0.26 56 16 16 +16
28JAN27 20.00 P 1.11 1.11 1.11 1.05 +0.29 56 200 202 +200
28JAN27 21.00 P 0.00 0.00 0.00 1.39 +0.35 56 0 1 0
28JAN27 22.00 P 0.00 0.00 0.00 1.77 +0.40 55 0 0 0
28JAN27 23.00 P 2.20 2.21 2.20 2.22 +0.47 55 30 30 +30
28JAN27 24.00 P 0.00 0.00 0.00 2.72 +0.54 55 0 63 0
28JAN27 25.00 P 3.22 3.22 3.22 3.29 +0.63 54 1 24 +1
28JAN27 26.00 P 0.00 0.00 0.00 4.07 +0.87 57 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 4.72 +0.94 57 0 40 0
28JAN27 28.00 P 0.00 0.00 0.00 5.44 +1.15 57 0 260 0
28JAN27 29.00 P 0.00 0.00 0.00 6.20 +1.24 57 0 6 0
28JAN27 30.00 P 0.00 0.00 0.00 7.03 +1.20 58 0 9 0
28JAN27 31.00 P 0.00 0.00 0.00 7.90 +1.31 60 0 63 0
28JAN27 32.00 P 0.00 0.00 0.00 8.75 +1.36 60 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.62 +1.40 60 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.53 +1.46 61 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 11.42 +1.50 60 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.36 +1.57 61 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 13.30 +1.60 62 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.26 +1.58 63 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.22 +1.58 63 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.17 +1.59 63 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 - 56 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 1.22 +0.27 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 +0.29 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 +0.31 55 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.92 +0.34 55 0 60 0
30MAR27 22.00 P 2.39 2.39 2.39 2.35 +0.41 55 25 29 +14
30MAR27 23.00 P 2.84 2.89 2.84 2.83 +0.48 54 30 30 +15
30MAR27 24.00 P 3.27 3.31 3.27 3.35 +0.54 54 30 102 0
30MAR27 25.00 P 0.00 0.00 0.00 3.98 +0.66 55 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 4.60 +0.72 55 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 5.11 +0.64 52 0 37 0
30MAR27 28.00 P 0.00 0.00 0.00 6.00 +0.96 56 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 +1.12 56 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 7.52 +1.20 56 0 343 0
30MAR27 31.00 P 7.48 7.48 7.48 8.32 +1.29 56 1 252 0
30MAR27 32.00 P 0.00 0.00 0.00 9.15 +1.25 57 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 9.98 +1.39 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 10.90 +1.42 58 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 11.71 +1.46 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 12.68 +1.56 59 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 13.57 +1.57 59 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 14.54 +1.67 60 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 15.46 +1.69 61 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 16.40 +1.54 61 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 17.35 +1.53 62 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 18.31 +1.74 62 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 19.25 +1.56 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 20.22 +1.58 63 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 21.21 +1.59 64 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 22.19 +1.67 65 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 23.18 +1.67 66 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 24.16 +1.64 67 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 25.14 +1.70 67 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 26.14 +1.70 69 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 28.64 +1.70 73 0 45 -15
30MAR27 55.00 P 0.00 0.00 0.00 31.14 +1.70 76 0 5 -15
30MAR27 57.50 P 0.00 0.00 0.00 33.64 +1.69 79 0 0 -4
30MAR27 60.00 P 0.00 0.00 0.00 36.14 +1.69 82 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.64 +1.72 85 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.14 +1.72 88 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 43.64 +1.73 91 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 46.17 +1.72 95 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 48.67 +1.72 98 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 51.17 +1.72 100 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 53.67 +1.77 103 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 56.16 +1.71 104 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 58.67 +1.72 107 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 61.17 +1.76 109 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 63.67 +1.77 112 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 66.17 +1.76 114 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 68.67 +1.76 116 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 71.16 +1.75 117 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 73.66 +1.75 119 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 76.16 +1.75 121 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 78.66 +1.72 122 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 81.16 +1.72 124 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 83.65 +1.71 125 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 86.15 +1.75 127 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 88.65 +1.71 129 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 - 56 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 1.95 +0.32 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.15 +0.35 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.35 +0.37 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.79 +0.45 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.27 +0.50 55 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.79 +0.53 55 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 4.38 +0.61 55 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 4.98 +0.69 55 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 5.57 +0.67 55 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.30 +0.88 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 6.94 +0.87 55 0 26 0
29JUN27 29.00 P 0.00 0.00 0.00 7.67 +0.95 55 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 8.44 +1.04 55 0 405 0
29JUN27 31.00 P 0.00 0.00 0.00 9.17 +1.12 55 0 441 0
29JUN27 32.00 P 0.00 0.00 0.00 9.95 +1.16 55 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 10.75 +1.20 55 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 11.59 +1.22 55 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 12.42 +1.31 55 0 425 0
29JUN27 36.00 P 0.00 0.00 0.00 13.27 +1.35 55 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 14.13 +1.33 55 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 15.00 +1.40 55 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 15.94 +1.49 56 0 204 0
29JUN27 40.00 P 0.00 0.00 0.00 16.78 +1.42 55 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 17.68 +1.48 56 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 18.65 +1.53 57 0 191 0
29JUN27 43.00 P 0.00 0.00 0.00 19.62 +1.65 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 20.55 +1.63 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.49 +1.69 59 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 22.43 +1.71 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.38 +1.73 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.34 +1.71 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.30 +1.73 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 26.26 +1.60 61 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 28.71 +1.62 62 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 31.15 +1.65 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.64 +1.69 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.14 +1.69 69 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 38.64 +1.72 72 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 41.17 +1.75 76 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 43.67 +1.76 78 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 46.17 +1.72 81 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 48.67 +1.72 83 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 51.17 +1.72 85 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 53.67 +1.77 87 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 56.17 +1.72 89 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 58.67 +1.72 91 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 61.17 +1.76 93 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 63.67 +1.77 95 0 0 0
29SEP27 18.50 P 2.16 2.20 2.16 2.31 - 56 20 20 -
29SEP27 19.00 P 0.00 0.00 0.00 2.47 +0.38 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.73 +0.46 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.92 +0.46 56 0 12 0
29SEP27 21.00 P 0.00 0.00 0.00 3.37 +0.49 55 0 6 0
29SEP27 22.00 P 0.00 0.00 0.00 3.90 +0.57 55 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 4.42 +0.50 55 200 200 +200
29SEP27 24.00 P 4.95 5.06 4.95 4.99 +0.62 55 204 205 +201
29SEP27 25.00 P 0.00 0.00 0.00 5.63 +0.76 55 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 6.28 +0.66 56 0 34 0
29SEP27 27.00 P 0.00 0.00 0.00 6.96 +0.78 56 0 2,262 0
29SEP27 28.00 P 0.00 0.00 0.00 7.69 +0.83 56 0 2,300 0
29SEP27 29.00 P 0.00 0.00 0.00 8.38 +0.97 56 0 32 0
29SEP27 30.00 P 0.00 0.00 0.00 9.10 +0.93 56 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 9.86 +0.95 56 0 21 0
29SEP27 32.00 P 0.00 0.00 0.00 10.69 +1.11 57 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 11.44 +1.11 56 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 12.23 +1.12 56 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 13.06 +1.19 56 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 13.88 +1.18 56 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 14.73 +1.27 57 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 15.59 +1.29 57 0 21 0
29SEP27 39.00 P 0.00 0.00 0.00 16.45 +1.29 57 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 17.32 +1.31 57 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 18.20 +1.28 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.09 +1.31 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 20.04 +1.44 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.88 +1.44 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.85 +1.48 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.76 +1.52 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.64 +1.52 58 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.62 +1.59 59 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.61 +1.65 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.55 +1.63 60 0 0 0
TOTAL PUT 4,947 35,416 +386
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$ 33.540
29OCT26 18.50 C 0.00 0.00 0.00 15.06 +0.26 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.56 +0.26 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.06 +0.26 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.56 +0.26 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.56 +0.25 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.57 +0.26 83 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.57 +0.26 73 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.57 +0.26 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.57 +0.26 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.57 +0.26 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.57 +0.26 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.74 +0.42 71 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 4.71 +0.39 57 0 265 0
29OCT26 30.00 C 0.00 0.00 0.00 3.58 +0.24 25 0 934 0
29OCT26 31.00 C 0.00 0.00 0.00 2.62 +0.15 27 0 1,113 0
29OCT26 32.00 C 2.15 2.19 2.15 1.80 +0.22 31 201 1,060 0
29OCT26 33.00 C 1.04 1.24 1.04 1.00 +0.11 26 40 1,251 -10
29OCT26 34.00 C 0.55 0.69 0.51 0.52 +0.07 27 113 4,416 +3
29OCT26 35.00 C 0.28 0.35 0.25 0.23 +0.02 28 968 1,761 +563
29OCT26 36.00 C 0.13 0.19 0.13 0.09 +0.01 28 816 1,983 +620
29OCT26 37.00 C 0.06 0.08 0.06 0.03 0.00 29 39 425 -19
29OCT26 38.00 C 0.03 0.03 0.03 0.01 0.00 29 4 192 -2
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 45 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 54 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.61 +0.26 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.11 +0.26 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.61 +0.25 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.62 +0.26 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.62 +0.26 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.63 +0.26 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.63 +0.26 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.63 +0.25 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.64 +0.25 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.66 +0.25 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.86 +0.41 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.74 +0.08 29 0 166 0
27NOV26 30.00 C 0.00 0.00 0.00 3.95 +0.26 33 0 115 0
27NOV26 31.00 C 0.00 0.00 0.00 3.04 +0.12 29 0 221 0
27NOV26 32.00 C 2.35 2.57 2.35 2.31 +0.14 29 56 475 +6
27NOV26 33.00 C 1.70 1.90 1.70 1.75 +0.18 31 65 546 0
27NOV26 34.00 C 1.21 1.26 1.19 1.19 +0.10 29 46 664 +30
27NOV26 35.00 C 0.81 1.00 0.80 0.80 +0.06 29 59 441 +45
27NOV26 36.00 C 0.00 0.00 0.00 0.53 +0.04 29 0 1,270 0
27NOV26 37.00 C 0.39 0.41 0.35 0.34 +0.02 29 29 557 +20
27NOV26 38.00 C 0.25 0.26 0.25 0.21 +0.01 30 110 389 +108
27NOV26 39.00 C 0.20 0.20 0.20 0.12 0.00 29 100 485 +100
27NOV26 40.00 C 0.13 0.13 0.13 0.07 0.00 30 2 90 +2
27NOV26 41.00 C 0.00 0.00 0.00 0.04 0.00 30 0 159 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 29 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
27NOV26 47.00 C 0.02 0.02 0.02 0.01 0.00 39 22 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 18.50 C 0.00 0.00 0.00 15.16 +0.26 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.67 +0.26 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.17 +0.26 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.67 +0.26 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.79 +0.37 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.80 +0.37 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.69 +0.25 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.70 +0.25 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.72 +0.25 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.74 +0.24 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.79 +0.24 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.03 +0.57 35 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 4.83 +0.17 22 0 123 0
30DEC26 30.00 C 0.00 0.00 0.00 4.01 +0.17 24 0 160 0
30DEC26 31.00 C 0.00 0.00 0.00 3.38 +0.16 28 0 254 0
30DEC26 32.00 C 2.73 2.95 2.73 2.73 +0.16 29 30 375 -15
30DEC26 33.00 C 2.13 2.33 2.13 2.14 +0.13 28 65 522 -15
30DEC26 34.00 C 1.63 1.63 1.63 1.61 +0.08 28 15 396 +15
30DEC26 35.00 C 1.33 1.33 1.33 1.20 +0.08 28 5 807 0
30DEC26 36.00 C 1.01 1.01 0.93 0.90 +0.06 28 162 842 +89
30DEC26 37.00 C 0.70 0.70 0.70 0.66 +0.04 28 5 498 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 476 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 293 0
30DEC26 40.00 C 0.29 0.29 0.29 0.22 +0.01 28 41 162 0
30DEC26 41.00 C 0.23 0.23 0.21 0.14 0.00 28 60 160 +60
30DEC26 42.00 C 0.00 0.00 0.00 0.10 0.00 29 0 103 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 0.00 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 29 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 30 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 33 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 40 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 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 14.71 +0.25 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 14.22 +0.26 32 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 13.72 +0.25 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.79 +0.31 45 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.80 +0.31 41 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.76 +0.26 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.78 +0.25 28 0 0 0
28JAN27 25.00 C 8.99 8.99 8.99 9.07 +0.51 43 1 1 0
28JAN27 26.00 C 0.00 0.00 0.00 7.85 +0.24 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.93 +0.23 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.14 +0.32 31 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 5.19 +0.20 28 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 4.40 +0.18 28 0 128 0
28JAN27 31.00 C 0.00 0.00 0.00 3.68 +0.14 28 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 3.06 +0.16 28 0 24 0
28JAN27 33.00 C 0.00 0.00 0.00 2.46 +0.12 28 0 55 0
28JAN27 34.00 C 2.12 2.12 2.06 1.97 +0.12 28 16 62 +15
28JAN27 35.00 C 0.00 0.00 0.00 1.55 +0.09 28 0 72 0
28JAN27 36.00 C 0.00 0.00 0.00 1.21 +0.07 28 0 47 0
28JAN27 37.00 C 0.00 0.00 0.00 0.94 +0.05 28 0 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.54 +0.03 28 0 2 0
28JAN27 40.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 148 0
28JAN27 41.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 5 0
28JAN27 43.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.31 +0.26 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.82 +0.26 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.33 +0.26 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.84 +0.26 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.86 +0.26 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.05 +0.41 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.92 +0.24 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.97 +0.23 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.07 +0.25 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.13 +0.19 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.26 +0.17 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 +0.15 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.65 +0.13 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.06 +0.24 30 0 405 0
30MAR27 31.00 C 0.00 0.00 0.00 4.25 -0.05 28 0 552 0
30MAR27 32.00 C 0.00 0.00 0.00 3.64 +0.16 28 0 460 0
30MAR27 33.00 C 0.00 0.00 0.00 3.08 +0.11 28 0 289 0
30MAR27 34.00 C 0.00 0.00 0.00 2.60 +0.09 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.16 +0.05 28 0 159 0
30MAR27 36.00 C 1.90 1.90 1.90 1.79 +0.03 28 2 321 0
30MAR27 37.00 C 0.00 0.00 0.00 1.48 +0.02 28 0 82 0
30MAR27 38.00 C 0.00 0.00 0.00 1.22 +0.01 28 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 1.01 +0.02 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.82 +0.01 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.65 0.00 29 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 142 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.04 28 0 127 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 144 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 72 0
30MAR27 46.00 C 0.30 0.31 0.30 0.20 -0.03 28 70 70 +48
30MAR27 47.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 15.39 +0.25 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.91 +0.26 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.42 +0.26 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.93 +0.25 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.97 +0.26 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.05 +0.29 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.08 +0.25 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.16 +0.25 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.27 +0.24 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.41 +0.23 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.82 +0.60 33 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 6.81 +0.21 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 6.27 +0.52 32 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 5.56 +0.34 31 0 207 0
29JUN27 31.00 C 0.00 0.00 0.00 4.77 +0.18 29 0 335 0
29JUN27 32.00 C 0.00 0.00 0.00 4.20 +0.15 29 0 244 0
29JUN27 33.00 C 0.00 0.00 0.00 3.71 +0.16 30 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 3.23 +0.15 29 0 314 0
29JUN27 35.00 C 0.00 0.00 0.00 2.80 +0.14 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.42 +0.12 29 0 355 0
29JUN27 37.00 C 0.00 0.00 0.00 2.09 +0.12 29 0 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.80 +0.11 30 0 29 0
29JUN27 39.00 C 0.00 0.00 0.00 1.55 +0.10 30 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.32 +0.07 30 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 1.13 +0.07 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.92 +0.05 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.81 +0.07 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.67 +0.05 29 0 78 0
29JUN27 45.00 C 0.66 0.66 0.66 0.57 +0.03 29 2 187 +2
29JUN27 46.00 C 0.00 0.00 0.00 0.48 +0.05 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.40 +0.04 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 14.92 +0.25 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.44 +0.25 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.96 +0.25 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.02 +0.26 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.09 +0.25 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.19 +0.25 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.31 +0.24 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.47 +0.24 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.67 +0.23 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.91 +0.23 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.19 +0.21 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.51 +0.20 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.90 +0.27 30 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 5.25 +0.21 30 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 4.69 +0.19 29 0 0 0
29SEP27 33.00 C 4.37 4.37 4.37 4.16 +0.15 29 15 15 +15
29SEP27 34.00 C 0.00 0.00 0.00 3.73 +0.15 29 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 3.32 +0.13 29 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 2.97 +0.13 30 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.63 +0.11 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.35 +0.11 30 0 84 0
29SEP27 39.00 C 0.00 0.00 0.00 2.08 +0.10 30 0 77 0
29SEP27 40.00 C 0.00 0.00 0.00 1.85 +0.09 30 0 59 0
29SEP27 41.00 C 0.00 0.00 0.00 1.63 +0.09 30 0 42 0
29SEP27 42.00 C 1.48 1.48 1.40 1.44 +0.07 30 13 73 +13
29SEP27 43.00 C 1.30 1.30 1.30 1.35 +0.11 31 6 31 +6
29SEP27 44.00 C 1.13 1.13 1.12 1.15 +0.07 30 3 38 +3
29SEP27 45.00 C 1.06 1.06 1.06 1.02 +0.06 30 1 6 +1
29SEP27 46.00 C 0.00 0.00 0.00 0.90 +0.06 30 0 7 0
TOTAL CALL 3,182 36,699 +1,703
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,164 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 505 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 932 0
29OCT26 30.00 P 0.04 0.04 0.04 0.01 -0.02 28 4 1,673 -4
29OCT26 31.00 P 0.06 0.08 0.05 0.05 -0.04 28 58 2,075 +15
29OCT26 32.00 P 0.16 0.20 0.12 0.18 -0.08 28 454 2,054 -125
29OCT26 33.00 P 0.40 0.49 0.35 0.47 -0.14 28 77 1,398 -4
29OCT26 34.00 P 0.81 0.95 0.80 0.95 -0.17 28 511 764 +313
29OCT26 35.00 P 1.44 1.44 1.44 1.60 -0.27 25 500 778 +471
29OCT26 36.00 P 0.00 0.00 0.00 2.58 -0.19 33 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 3.47 -0.26 29 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.46 -0.26 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.46 -0.26 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.46 -0.26 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.46 -0.26 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.46 -0.26 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.46 -0.26 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.46 -0.58 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.46 -0.26 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.46 -0.26 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.46 -0.26 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.46 -0.52 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 264 0
27NOV26 27.00 P 0.06 0.06 0.06 0.02 -0.01 30 20 130 +9
27NOV26 28.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 404 0
27NOV26 29.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 536 0
27NOV26 30.00 P 0.22 0.27 0.22 0.21 -0.06 30 245 837 +11
27NOV26 31.00 P 0.39 0.41 0.37 0.39 -0.10 30 383 602 +129
27NOV26 32.00 P 0.58 0.68 0.58 0.68 -0.12 30 104 612 +2
27NOV26 33.00 P 0.89 0.89 0.89 1.05 -0.17 30 27 1,238 +27
27NOV26 34.00 P 1.44 1.49 1.36 1.55 -0.17 29 73 606 +69
27NOV26 35.00 P 2.04 2.04 2.04 2.17 -0.22 30 30 447 0
27NOV26 36.00 P 0.00 0.00 0.00 2.90 -0.24 30 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 3.75 -0.12 31 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 4.63 -0.20 32 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.50 -0.43 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.47 -0.26 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.46 -0.26 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.46 -0.26 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.46 -0.26 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.46 -0.58 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.46 -0.26 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.46 -0.26 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.46 -0.26 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.46 -0.52 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 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 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,538 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 30 0 237 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 83 0
30DEC26 27.00 P 0.12 0.12 0.12 0.07 -0.02 28 15 251 0
30DEC26 28.00 P 0.19 0.19 0.19 0.13 -0.04 28 10 183 -10
30DEC26 29.00 P 0.27 0.29 0.27 0.25 -0.05 28 204 370 -70
30DEC26 30.00 P 0.50 0.50 0.50 0.42 -0.07 28 1 561 -1
30DEC26 31.00 P 0.00 0.00 0.00 0.66 -0.11 29 0 1,329 0
30DEC26 32.00 P 0.00 0.00 0.00 0.99 -0.13 29 0 403 0
30DEC26 33.00 P 1.28 1.40 1.22 1.40 -0.15 28 100 438 +85
30DEC26 34.00 P 1.84 1.84 1.68 1.89 -0.18 28 110 343 +86
30DEC26 35.00 P 2.43 2.43 2.43 2.49 -0.21 28 15 225 -15
30DEC26 36.00 P 0.00 0.00 0.00 3.25 -0.12 30 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 3.91 -0.23 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.73 -0.24 28 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.50 -0.43 24 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 6.53 -0.25 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.48 -0.26 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.46 -0.26 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.46 -0.26 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.46 -0.58 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 11.46 -0.26 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.46 -0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.46 -0.26 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.46 -0.52 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.46 -0.26 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.46 -0.26 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.96 -0.26 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.46 -0.26 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.96 -0.26 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.46 -0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.96 -0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.46 -0.26 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 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 0.00 29 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 110 0
28JAN27 25.00 P 0.11 0.11 0.11 0.04 -0.01 28 1 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 21 0
28JAN27 27.00 P 0.21 0.21 0.21 0.14 -0.03 28 1 179 0
28JAN27 28.00 P 0.30 0.30 0.30 0.25 -0.04 28 2 3 +1
28JAN27 29.00 P 0.42 0.42 0.42 0.40 -0.06 28 20 69 -4
28JAN27 30.00 P 0.62 0.62 0.61 0.61 -0.08 28 50 206 +30
28JAN27 31.00 P 0.00 0.00 0.00 0.89 -0.11 28 0 60 0
28JAN27 32.00 P 1.12 1.12 1.12 1.25 -0.12 29 15 165 0
28JAN27 33.00 P 0.00 0.00 0.00 1.66 -0.16 28 0 17 0
28JAN27 34.00 P 1.97 1.97 1.97 2.15 -0.19 28 15 47 0
28JAN27 35.00 P 0.00 0.00 0.00 2.74 -0.20 28 0 18 0
28JAN27 36.00 P 0.00 0.00 0.00 3.41 -0.21 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.12 -0.21 28 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.90 -0.23 28 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.74 -0.23 28 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.62 -0.24 28 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.54 -0.25 28 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.49 -0.52 28 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.46 -0.26 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.46 -0.58 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 11.46 -0.26 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 34 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 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 271 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 206 0
30MAR27 27.00 P 0.40 0.40 0.40 0.34 -0.09 29 20 224 +20
30MAR27 28.00 P 0.56 0.56 0.56 0.50 -0.12 28 22 182 +22
30MAR27 29.00 P 0.00 0.00 0.00 0.72 -0.12 29 0 1,035 0
30MAR27 30.00 P 0.97 0.97 0.97 0.98 -0.13 29 20 277 +20
30MAR27 31.00 P 1.25 1.25 1.25 1.31 -0.11 29 1 1,455 -1
30MAR27 32.00 P 1.59 1.59 1.59 1.70 -0.15 29 20 514 +20
30MAR27 33.00 P 2.02 2.10 2.02 2.13 -0.14 29 12 2,183 +1
30MAR27 34.00 P 2.48 2.48 2.48 2.62 -0.34 28 15 193 0
30MAR27 35.00 P 0.00 0.00 0.00 3.19 -0.23 28 0 128 0
30MAR27 36.00 P 0.00 0.00 0.00 3.84 -0.19 29 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.52 -0.21 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.24 -0.30 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.03 -0.29 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.86 -0.29 28 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 7.72 -0.29 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.62 -0.39 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.54 -0.29 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.49 -0.55 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.47 -0.27 29 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 12.46 -0.26 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.46 -0.26 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.46 -0.52 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.46 -0.26 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.46 -0.26 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.96 -0.26 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.46 -0.26 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.96 -0.55 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.46 -0.26 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 92 0
29JUN27 25.00 P 0.00 0.00 0.00 0.43 -0.03 29 0 236 0
29JUN27 26.00 P 0.00 0.00 0.00 0.60 -0.04 29 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 0.81 -0.05 29 0 5 0
29JUN27 28.00 P 1.11 1.11 1.11 1.07 -0.05 30 2 94 0
29JUN27 29.00 P 0.00 0.00 0.00 1.38 -0.07 30 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 1.72 -0.10 30 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 2.10 -0.11 29 0 496 0
29JUN27 32.00 P 0.00 0.00 0.00 2.53 -0.12 29 0 271 0
29JUN27 33.00 P 0.00 0.00 0.00 3.01 -0.12 29 0 160 0
29JUN27 34.00 P 3.46 3.46 3.46 3.53 -0.14 29 15 170 +15
29JUN27 35.00 P 0.00 0.00 0.00 4.13 -0.29 29 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 4.64 -0.45 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.47 -0.16 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.17 -0.18 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 -0.18 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.69 -0.20 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.50 -0.20 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.32 -0.21 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.18 -0.21 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.04 -0.22 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.93 -0.22 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 12.82 -0.23 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.74 -0.23 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.66 -0.32 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 0.74 -0.03 31 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 0.96 -0.04 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.22 -0.04 31 0 10 0
29SEP27 28.00 P 1.55 1.55 1.55 1.53 -0.05 31 1 35 0
29SEP27 29.00 P 0.00 0.00 0.00 1.87 -0.07 31 0 38 0
29SEP27 30.00 P 0.00 0.00 0.00 2.27 -0.07 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 2.70 -0.09 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 3.19 -0.09 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.71 -0.11 31 0 45 0
29SEP27 34.00 P 0.00 0.00 0.00 4.28 -0.11 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.87 -0.14 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.50 +0.01 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.01 -0.15 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.71 -0.15 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.42 -0.16 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.18 -0.17 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.95 -0.17 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.74 -0.19 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.57 -0.18 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.39 -0.20 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.25 -0.21 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.12 -0.21 30 0 0 0
TOTAL PUT 3,173 42,801 +1,112
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$ 7.460
16OCT26 5.30 C 0.00 0.00 0.00 2.16 - 0 0 0 -
16OCT26 5.40 C 0.00 0.00 0.00 2.06 - 0 0 0 -
16OCT26 5.50 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 1.76 +0.12 0 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 1.06 +0.12 0 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.96 +0.13 0 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.86 +0.14 0 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.76 +0.13 0 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.66 +0.13 0 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 0.56 +0.13 0 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 0.46 +0.14 0 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 0.36 +0.12 0 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 0.26 +0.10 0 0 0 0
16OCT26 7.30 C 0.08 0.08 0.06 0.16 +0.07 0 53 0 -240
16OCT26 7.40 C 0.03 0.03 0.02 0.06 +0.01 0 33 5 -225
16OCT26 7.50 C 0.01 0.03 0.01 0.00 -0.03 0 590 520 +520
16OCT26 7.60 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
16OCT26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
16OCT26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
16OCT26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
16OCT26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
16OCT26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 2.16 - 0 0 0 -
23OCT26 5.40 C 0.00 0.00 0.00 2.06 - 0 0 0 -
23OCT26 5.50 C 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 1.56 +0.10 0 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 1.06 +0.11 0 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.97 +0.12 53 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.87 +0.11 48 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.77 +0.11 43 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.68 +0.11 46 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.59 +0.10 46 0 0 0
23OCT26 7.00 C 0.00 0.00 0.00 0.50 +0.12 45 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.40 +0.08 38 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.33 +0.07 40 0 15 0
23OCT26 7.30 C 0.00 0.00 0.00 0.26 +0.05 40 0 15 0
23OCT26 7.40 C 0.15 0.15 0.15 0.21 +0.05 42 15 30 +15
23OCT26 7.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 30 0
23OCT26 7.60 C 0.00 0.00 0.00 0.12 +0.03 43 0 15 0
23OCT26 7.70 C 0.06 0.06 0.06 0.08 +0.02 41 300 315 +300
23OCT26 7.80 C 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
23OCT26 7.90 C 0.00 0.00 0.00 0.04 0.00 42 0 145 0
23OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 -0.01 37 0 160 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 85 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 98 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.47 - 93 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 2.22 +0.10 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.97 +0.12 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.72 +0.12 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.47 +0.10 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.23 +0.10 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.01 +0.10 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.79 +0.11 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.60 +0.07 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 +0.07 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.30 +0.04 56 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.21 +0.04 58 0 0 0
29OCT26 8.00 C 0.14 0.14 0.14 0.13 +0.02 56 20 255 0
29OCT26 8.25 C 0.00 0.00 0.00 0.08 +0.01 56 0 1 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 40 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 +0.01 62 0 121 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 60 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 245 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 184 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 130 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.48 - 45 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.24 +0.08 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.99 +0.10 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.51 +0.04 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.33 +0.09 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.14 +0.08 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 +0.07 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.78 +0.08 51 0 60 0
27NOV26 7.25 C 0.00 0.00 0.00 0.64 +0.06 51 0 45 0
27NOV26 7.50 C 0.00 0.00 0.00 0.52 +0.05 52 0 15 0
27NOV26 7.75 C 0.39 0.39 0.39 0.42 +0.05 52 15 115 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.33 +0.04 52 0 15 0
27NOV26 8.25 C 0.26 0.26 0.26 0.26 +0.03 52 1 1 +1
27NOV26 8.50 C 0.00 0.00 0.00 0.20 +0.02 52 0 40 0
27NOV26 8.75 C 0.00 0.00 0.00 0.15 +0.01 52 0 454 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 +0.01 53 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 45 0
27NOV26 9.75 C 0.06 0.06 0.06 0.06 +0.01 55 15 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 - 0 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.06 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.09 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 +0.09 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.07 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 +0.08 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 +0.07 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 +0.11 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 +0.07 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 +0.07 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 +0.07 51 0 0 0
30DEC26 7.75 C 0.55 0.56 0.55 0.59 +0.05 51 30 105 +30
30DEC26 8.00 C 0.48 0.48 0.48 0.50 +0.05 51 15 15 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.42 +0.04 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.04 52 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.03 52 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.03 52 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.02 51 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.02 52 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.02 52 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.52 - 40 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 2.30 +0.08 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.09 +0.08 46 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.88 +0.06 46 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.68 +0.06 46 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.54 +0.09 51 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.35 +0.05 49 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.19 +0.04 49 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.06 +0.05 50 0 45 0
28JAN27 7.25 C 0.93 0.94 0.93 0.93 +0.05 50 4 139 +4
28JAN27 7.50 C 0.84 0.84 0.84 0.82 +0.04 50 15 195 +15
28JAN27 7.75 C 0.00 0.00 0.00 0.71 +0.02 50 0 35 0
28JAN27 8.00 C 0.00 0.00 0.00 0.62 +0.03 50 0 135 0
28JAN27 8.25 C 0.00 0.00 0.00 0.54 +0.02 51 0 165 0
28JAN27 8.50 C 0.00 0.00 0.00 0.47 +0.01 51 0 210 0
28JAN27 8.75 C 0.00 0.00 0.00 0.41 +0.02 51 0 75 0
28JAN27 9.00 C 0.00 0.00 0.00 0.35 +0.01 51 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.31 +0.02 52 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.27 +0.02 52 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.63 - 48 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.45 +0.10 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.26 +0.07 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.09 +0.09 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 +0.07 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 +0.08 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.60 +0.06 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 +0.06 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.34 +0.07 54 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.04 53 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 +0.04 53 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.03 53 0 24 0
30MAR27 8.00 C 0.93 0.93 0.93 0.90 +0.03 53 15 15 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.82 +0.03 54 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 +0.03 54 0 61 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 +0.03 54 0 223 0
30MAR27 9.00 C 0.00 0.00 0.00 0.61 +0.02 54 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 +0.02 54 0 30 0
30MAR27 9.50 C 0.50 0.50 0.50 0.52 +0.04 55 25 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 +0.03 55 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 +0.03 55 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 +0.02 55 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 +0.02 55 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.78 - 54 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.60 +0.04 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.43 +0.04 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.27 +0.04 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.11 +0.03 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.97 +0.03 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.83 +0.03 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 +0.03 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 +0.03 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 +0.03 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 +0.02 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.29 +0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.20 +0.02 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.15 +0.04 59 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 +0.05 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 +0.02 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.92 +0.03 59 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 +0.03 59 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 +0.03 59 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 0.75 +0.03 59 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 0.72 +0.05 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 +0.05 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 +0.04 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.40 +0.03 59 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 +0.03 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.27 +0.03 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 +0.02 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.02 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.86 - 56 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.69 +0.04 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.55 +0.06 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.40 +0.05 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.25 +0.04 57 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.11 +0.03 57 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.99 +0.03 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.88 +0.07 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.76 +0.05 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.66 +0.05 57 0 20 0
29SEP27 7.50 C 0.00 0.00 0.00 1.57 +0.04 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.48 +0.04 58 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.40 +0.03 58 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.33 +0.03 58 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.26 +0.03 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.19 +0.03 59 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.13 +0.03 59 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.07 +0.02 59 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.02 +0.03 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.98 +0.05 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.93 +0.06 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 +0.05 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.75 +0.05 60 0 4 0
29SEP27 11.50 C 0.00 0.00 0.00 0.67 +0.04 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.60 +0.04 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.48 +0.03 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.44 +0.03 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.39 +0.03 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.35 +0.02 60 0 25 0
TOTAL CALL 1,146 9,154 +465
16OCT26 5.30 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 5.40 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.00 -0.05 0 0 45 0
16OCT26 7.30 P 0.03 0.03 0.03 0.00 -0.09 0 150 210 +90
16OCT26 7.40 P 0.06 0.06 0.01 0.00 -0.14 0 140 74 +74
16OCT26 7.50 P 0.12 0.12 0.12 0.04 -0.18 0 40 0 -40
16OCT26 7.60 P 0.00 0.00 0.00 0.14 -0.16 0 0 0 -100
16OCT26 7.70 P 0.32 0.32 0.32 0.24 -0.15 0 50 0 -450
16OCT26 7.80 P 0.00 0.00 0.00 0.34 -0.15 0 0 0 -100
16OCT26 7.90 P 0.00 0.00 0.00 0.44 -0.15 0 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 0.54 -0.15 0 0 0 -200
16OCT26 8.10 P 0.00 0.00 0.00 0.64 -0.15 0 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 0.74 -0.15 0 0 0 -30
16OCT26 8.30 P 0.00 0.00 0.00 0.84 -0.15 0 0 0 -15
16OCT26 8.40 P 0.00 0.00 0.00 0.94 -0.15 0 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 1.04 -0.15 0 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 1.14 -0.15 0 0 0 0
16OCT26 8.70 P 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 1.34 -0.15 0 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 1.44 -0.15 0 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 1.54 -0.15 0 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 1.64 -0.15 0 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 1.74 -0.15 0 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.84 -0.15 0 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 2.04 -0.15 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 2.34 -0.15 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 2.79 -0.15 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 3.04 -0.15 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 3.29 -0.15 0 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 3.54 -0.15 0 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 3.79 -0.15 0 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 4.04 -0.15 0 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 4.29 -0.15 0 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 4.54 -0.15 0 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.01 - 125 0 0 -
23OCT26 5.40 P 0.00 0.00 0.00 0.01 - 119 0 0 -
23OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
23OCT26 6.90 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
23OCT26 7.00 P 0.03 0.03 0.03 0.04 -0.04 46 60 60 +60
23OCT26 7.10 P 0.07 0.07 0.07 0.05 -0.05 43 100 130 +100
23OCT26 7.20 P 0.00 0.00 0.00 0.08 -0.07 45 0 30 0
23OCT26 7.30 P 0.00 0.00 0.00 0.11 -0.08 44 0 30 0
23OCT26 7.40 P 0.14 0.14 0.14 0.15 -0.09 43 15 30 +15
23OCT26 7.50 P 0.00 0.00 0.00 0.20 -0.11 43 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 0.26 -0.12 44 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 0.33 -0.13 45 0 15 0
23OCT26 7.80 P 0.00 0.00 0.00 0.40 -0.11 43 0 30 0
23OCT26 7.90 P 0.00 0.00 0.00 0.47 -0.15 40 0 115 0
23OCT26 8.00 P 0.00 0.00 0.00 0.56 -0.15 41 0 10 0
23OCT26 8.10 P 0.00 0.00 0.00 0.66 -0.14 46 0 15 0
23OCT26 8.20 P 0.00 0.00 0.00 0.75 -0.14 44 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 0.84 -0.15 0 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 0.94 -0.15 0 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 1.04 -0.16 0 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 1.17 -0.13 75 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 1.38 -0.11 89 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 1.48 -0.11 94 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 1.54 -0.15 0 0 0 0
23OCT26 9.10 P 0.00 0.00 0.00 1.69 -0.10 108 0 0 0
23OCT26 9.20 P 0.00 0.00 0.00 1.74 -0.15 0 0 0 0
23OCT26 9.30 P 0.00 0.00 0.00 1.89 -0.10 117 0 0 0
23OCT26 9.40 P 0.00 0.00 0.00 1.99 -0.11 121 0 0 0
23OCT26 9.50 P 0.00 0.00 0.00 2.04 -0.15 0 0 0 0
23OCT26 9.60 P 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 2.29 -0.10 133 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 2.35 -0.14 103 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 2.49 -0.10 140 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 2.55 -0.14 109 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 2.79 -0.15 0 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 3.09 -0.10 161 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 3.29 -0.15 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 - 106 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 83 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.04 59 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.05 59 0 274 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.07 59 0 115 0
29OCT26 7.50 P 0.33 0.33 0.33 0.36 -0.08 61 30 209 0
29OCT26 7.75 P 0.00 0.00 0.00 0.51 -0.07 61 0 190 0
29OCT26 8.00 P 0.00 0.00 0.00 0.67 -0.11 58 0 440 0
29OCT26 8.25 P 0.00 0.00 0.00 0.89 -0.10 63 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 1.08 -0.12 56 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 1.32 -0.12 61 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 1.59 -0.10 77 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.85 -0.09 89 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 2.08 -0.11 88 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 2.33 -0.11 95 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 2.60 -0.09 111 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.10 -0.09 124 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.58 -0.11 127 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.08 -0.11 137 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.58 -0.11 148 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.08 -0.11 157 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.58 -0.11 167 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 6.08 -0.11 176 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 6.58 -0.11 185 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 7.08 -0.11 192 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV26 5.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 65 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.03 54 0 100 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 -0.04 53 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.24 -0.04 54 0 2 0
27NOV26 7.00 P 0.29 0.29 0.29 0.33 -0.05 55 30 30 +30
27NOV26 7.25 P 0.00 0.00 0.00 0.44 -0.06 55 0 75 0
27NOV26 7.50 P 0.00 0.00 0.00 0.57 -0.06 55 0 75 0
27NOV26 7.75 P 0.68 0.68 0.66 0.71 -0.07 55 31 46 +31
27NOV26 8.00 P 0.00 0.00 0.00 0.84 -0.09 52 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.03 -0.08 53 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 -0.12 58 0 650 0
27NOV26 8.75 P 0.00 0.00 0.00 1.47 -0.05 59 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.68 -0.06 59 0 143 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 -0.06 60 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 2.09 -0.14 54 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 2.36 -0.10 62 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.60 -0.10 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.10 -0.09 72 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.58 -0.11 74 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.09 -0.10 83 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.58 -0.11 87 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.08 -0.11 92 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.58 -0.11 98 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 6.08 -0.11 103 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 6.58 -0.11 108 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 7.09 -0.10 116 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 - 54 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.04 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.04 53 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.06 53 0 0 0
30DEC26 7.50 P 0.69 0.69 0.69 0.73 -0.05 54 15 205 -15
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.05 54 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.05 53 0 75 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.06 54 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.06 55 0 25 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.06 55 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 -0.05 56 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 -0.13 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 -0.07 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.07 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.05 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 -0.08 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 -0.08 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 -0.09 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.59 -0.10 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.09 -0.10 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.59 -0.10 79 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.09 -0.10 83 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.58 -0.11 85 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.09 -0.10 91 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 - 53 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.22 -0.04 52 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.38 -0.04 53 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.58 -0.05 53 0 18 0
28JAN27 7.25 P 0.00 0.00 0.00 0.71 -0.05 53 0 40 0
28JAN27 7.50 P 0.00 0.00 0.00 0.84 -0.06 53 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.99 -0.05 54 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.14 -0.05 53 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.31 -0.05 54 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.48 -0.09 53 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.68 -0.06 54 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.87 -0.07 55 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.08 -0.06 55 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.28 -0.08 55 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.51 -0.07 57 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.73 -0.09 57 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.18 -0.09 58 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.65 -0.08 61 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 4.12 -0.09 61 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 4.61 -0.09 64 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 5.10 -0.10 67 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 - 55 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.03 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 -0.04 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.04 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 -0.04 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.69 -0.05 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 -0.06 55 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 -0.06 55 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.05 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.24 -0.06 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 -0.05 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 -0.06 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 -0.07 55 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.06 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 -0.08 55 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.07 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.08 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 -0.09 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 -0.09 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 -0.07 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 -0.05 59 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.22 -0.06 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.69 -0.10 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.16 -0.10 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.64 -0.10 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.12 -0.10 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.61 -0.10 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.10 -0.10 68 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 - 58 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.03 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.64 -0.04 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 -0.03 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.04 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 -0.05 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 -0.05 59 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.25 -0.05 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.39 -0.04 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.55 -0.03 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.71 -0.03 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.87 -0.03 60 0 31 0
29JUN27 8.25 P 0.00 0.00 0.00 2.04 -0.04 60 0 59 0
29JUN27 8.50 P 0.00 0.00 0.00 2.23 -0.03 61 0 45 0
29JUN27 8.75 P 0.00 0.00 0.00 2.38 -0.06 60 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 -0.07 60 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.78 -0.04 61 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.97 -0.04 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.17 -0.04 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.37 -0.04 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.78 -0.04 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.20 -0.05 63 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.63 -0.05 63 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.07 -0.05 64 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.51 -0.05 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.96 -0.06 64 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.42 -0.05 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.88 -0.04 66 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.34 -0.05 66 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 - 60 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.60 -0.04 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.71 -0.03 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.82 -0.03 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.93 -0.04 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.06 -0.03 60 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.19 -0.02 60 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.32 -0.04 60 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.47 -0.03 60 0 135 0
29SEP27 7.25 P 0.00 0.00 0.00 1.62 -0.03 60 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.77 -0.04 60 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.94 -0.04 60 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 2.10 -0.03 61 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 2.27 -0.04 61 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.45 -0.03 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.61 -0.05 60 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.81 -0.04 61 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 3.01 -0.03 62 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 3.19 -0.05 61 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 3.37 -0.06 61 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.59 -0.04 62 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.99 -0.05 62 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.40 -0.05 62 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.83 -0.04 63 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.25 -0.05 63 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.69 -0.04 64 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 6.13 -0.04 64 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.58 -0.04 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 7.02 -0.05 64 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 7.47 -0.05 64 0 0 0
TOTAL PUT 661 8,340 -550
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 7.045
29OCT26 4.90 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.31 +0.08 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.81 +0.07 36 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.59 +0.09 40 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 190 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.02 33 0 425 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 1,178 0
29OCT26 7.75 C 0.02 0.02 0.02 0.02 +0.01 36 20 286 +20
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 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 78 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.17 +0.09 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.83 +0.09 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.57 +0.08 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.35 +0.08 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.10 +0.08 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.89 +0.08 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.71 +0.08 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.38 +0.04 36 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.26 +0.02 35 0 180 0
27NOV26 7.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 55 0
27NOV26 7.75 C 0.00 0.00 0.00 0.12 +0.01 36 0 384 0
27NOV26 8.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 660 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 0.00 36 0 975 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 36 0 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 +0.08 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.09 +0.10 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 +0.10 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 +0.10 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 +0.09 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.08 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.08 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 +0.06 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 +0.05 35 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.04 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
30DEC26 7.50 C 0.28 0.28 0.28 0.28 +0.02 34 15 146 +15
30DEC26 7.75 C 0.21 0.21 0.21 0.21 +0.01 34 30 268 +15
30DEC26 8.00 C 0.16 0.16 0.16 0.15 +0.01 34 30 304 +30
30DEC26 8.25 C 0.12 0.12 0.12 0.11 +0.01 35 15 45 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 350 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 35 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 36 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 79 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 89 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.22 +0.11 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.12 +0.10 40 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.89 +0.10 40 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.65 +0.09 36 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.45 +0.10 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.06 +0.10 37 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.89 +0.08 37 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.71 +0.05 35 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.58 +0.04 35 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.47 +0.04 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.37 +0.03 35 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 +0.11 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 +0.10 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 +0.11 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 +0.09 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 +0.10 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 +0.09 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.19 +0.08 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 +0.08 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 +0.05 36 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.06 37 0 412 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.05 36 0 390 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.05 37 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.03 37 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 +0.02 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 +0.02 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.01 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.01 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 35 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.37 +0.12 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.29 +0.11 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.09 +0.12 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.89 +0.11 38 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 +0.08 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.53 +0.09 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.37 +0.08 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 +0.07 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 +0.07 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.96 +0.06 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.85 +0.06 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 +0.05 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 +0.05 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.45 +0.03 37 0 63 0
29JUN27 8.75 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 +0.03 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 +0.03 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 +0.02 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29SEP27 4.90 C 0.00 0.00 0.00 2.41 +0.11 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.32 +0.13 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.11 +0.07 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.89 +0.04 39 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.73 +0.06 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.56 +0.06 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.41 +0.06 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.26 +0.06 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.13 +0.05 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.00 +0.04 38 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.90 +0.05 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 +0.05 38 0 40 0
29SEP27 7.75 C 0.00 0.00 0.00 0.71 +0.04 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.55 +0.03 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.49 +0.03 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 +0.02 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.27 +0.02 38 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 39 0
TOTAL CALL 110 19,901 +95
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 969 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 1,245 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 -0.05 33 0 1,025 0
29OCT26 7.25 P 0.00 0.00 0.00 0.29 -0.06 32 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.47 -0.10 27 0 493 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 -0.09 31 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.96 -0.10 39 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.21 -0.10 46 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.48 -0.09 67 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.71 -0.12 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.96 -0.10 66 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.21 -0.07 72 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.48 -0.05 96 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.71 -0.07 84 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.97 -0.09 101 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.46 -0.13 100 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.96 -0.07 110 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.46 -0.10 119 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.96 -0.13 128 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.46 -0.07 136 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.96 -0.07 144 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 105 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.02 36 0 75 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 62 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 -0.04 35 0 79 0
27NOV26 7.00 P 0.30 0.30 0.30 0.31 -0.05 36 10 941 +10
27NOV26 7.25 P 0.00 0.00 0.00 0.44 -0.07 35 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.61 -0.08 35 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.80 -0.06 36 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.01 -0.10 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.24 -0.07 38 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.48 -0.09 40 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.71 -0.12 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.96 -0.10 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.21 -0.07 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.48 -0.08 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.71 -0.07 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.97 -0.09 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.46 -0.13 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.96 -0.07 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.46 -0.10 73 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.96 -0.13 78 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.46 -0.07 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.96 -0.10 88 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.04 35 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.06 35 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.10 33 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.10 34 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.11 34 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.10 35 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 -0.11 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 -0.11 33 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.10 36 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 -0.08 45 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 -0.10 42 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 -0.09 48 0 414 0
30DEC26 10.50 P 0.00 0.00 0.00 3.46 -0.13 49 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 -0.10 54 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 -0.12 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.96 -0.13 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.46 -0.10 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.96 -0.10 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.46 -0.12 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.96 -0.10 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.46 -0.11 81 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.96 -0.10 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.46 -0.11 88 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.96 -0.10 91 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.46 -0.11 94 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.96 -0.11 97 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.46 -0.10 99 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.96 -0.12 102 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.46 -0.10 104 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.96 -0.10 107 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.46 -0.12 109 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.96 -0.10 112 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.19 -0.02 35 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.27 -0.03 35 0 25 0
28JAN27 6.75 P 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.48 -0.05 35 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.62 -0.06 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.93 -0.09 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.12 -0.10 34 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.32 -0.10 34 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 1.53 -0.11 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.75 -0.12 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.98 -0.12 34 0 40 0
28JAN27 9.25 P 0.00 0.00 0.00 2.21 -0.12 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.48 -0.09 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.02 37 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.03 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 -0.03 37 0 156 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 -0.05 36 0 380 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 -0.06 36 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 -0.07 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 -0.08 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.10 35 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 -0.11 35 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 -0.11 36 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 -0.11 35 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 -0.12 35 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 -0.10 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 -0.10 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 -0.10 36 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 -0.13 38 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 3.96 -0.10 41 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.46 -0.12 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.96 -0.13 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.46 -0.10 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.96 -0.11 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.46 -0.12 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.96 -0.11 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.46 -0.11 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.96 -0.10 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.46 -0.11 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.96 -0.10 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.46 -0.11 71 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.96 -0.11 73 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.46 -0.10 75 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.96 -0.12 77 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 -0.01 37 0 16 0
29JUN27 6.50 P 0.00 0.00 0.00 0.54 -0.01 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 -0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 -0.01 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.06 -0.03 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 -0.02 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 -0.03 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 -0.03 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 -0.03 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.95 -0.04 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.15 -0.04 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.36 -0.05 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 -0.12 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.84 -0.09 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.06 -0.10 40 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.52 -0.07 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.97 -0.13 38 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.46 -0.12 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.96 -0.13 41 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.46 -0.10 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.96 -0.11 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.46 -0.12 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.96 -0.11 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.46 -0.11 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.96 -0.11 55 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.31 -0.02 37 0 150 0
29SEP27 5.50 P 0.35 0.35 0.35 0.38 -0.02 37 5 150 0
29SEP27 5.75 P 0.43 0.43 0.43 0.47 -0.02 37 1 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.57 -0.02 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 -0.02 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 -0.02 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.07 -0.03 36 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.23 -0.03 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 -0.03 35 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.55 -0.04 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.72 -0.04 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.90 -0.04 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.09 -0.04 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.28 -0.04 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.47 -0.05 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.68 -0.04 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.88 -0.05 32 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.09 -0.05 32 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.30 -0.06 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.73 -0.07 27 0 0 0
TOTAL PUT 16 21,990 +10
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$ 83.500
29OCT26 55.00 C 0.00 0.00 0.00 28.56 +0.25 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.07 +0.26 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.57 +0.26 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.07 +0.25 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.57 +0.25 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.08 +0.26 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.58 +0.25 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.08 +0.25 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.59 +0.26 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.10 +0.24 17 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.72 +0.19 17 0 360 0
29OCT26 82.50 C 0.00 0.00 0.00 1.72 +0.07 17 0 37 0
29OCT26 85.00 C 0.65 0.80 0.65 0.55 +0.01 17 9 370 +6
29OCT26 87.50 C 0.13 0.13 0.13 0.11 -0.02 17 1 88 -1
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 27 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 23.62 +0.15 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.12 +0.14 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.65 +0.16 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.17 +0.17 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.76 +0.25 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.28 +0.24 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.84 +0.21 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 6.52 +0.17 17 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.44 +0.02 18 0 240 0
27NOV26 82.50 C 0.00 0.00 0.00 2.80 +0.12 18 0 154 0
27NOV26 85.00 C 1.65 1.65 1.65 1.47 0.00 17 2 113 +1
27NOV26 87.50 C 0.90 0.90 0.84 0.73 -0.01 17 181 277 +150
27NOV26 90.00 C 0.42 0.42 0.42 0.33 -0.01 18 3 260 0
27NOV26 92.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.02 17 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 28.67 +0.36 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.20 +0.39 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.72 +0.25 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.26 +0.28 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.89 +0.40 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.37 +0.37 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.00 +0.25 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.58 +0.24 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.26 +0.23 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 7.11 +0.21 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.32 +0.14 19 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 3.67 +0.16 18 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 2.31 +0.06 18 0 30 0
30DEC26 87.50 C 1.62 1.66 1.62 1.41 +0.04 18 3 31 0
30DEC26 90.00 C 0.98 0.99 0.98 0.83 +0.03 18 4 61 +4
30DEC26 92.50 C 0.00 0.00 0.00 0.47 +0.02 18 0 127 0
30DEC26 95.00 C 0.28 0.28 0.28 0.24 +0.01 18 5 19 +5
30DEC26 97.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 +0.01 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 0.00 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 21 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 24.34 +0.81 38 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.89 +0.81 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 19.47 +0.79 32 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 17.10 +0.77 30 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.67 +0.68 27 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.90 +0.25 18 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.68 +0.24 18 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 7.64 +0.24 18 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.83 +0.22 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.35 +0.26 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 3.01 +0.13 18 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 2.01 +0.08 18 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 1.33 +0.07 18 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.87 +0.07 19 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.05 0.00 18 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 29.67 +0.84 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.25 +0.83 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.85 +0.82 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.45 +0.80 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.07 +0.77 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.68 +0.68 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.31 +0.69 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.67 +0.24 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.62 +0.23 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.74 +0.22 19 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.23 +0.38 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.63 +0.13 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.32 +0.14 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.21 +0.09 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.39 +0.07 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.77 +0.06 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.26 +0.05 19 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.92 +0.05 19 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.65 +0.05 20 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.44 +0.04 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 0.00 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.36 +0.83 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.00 +0.82 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.65 +0.80 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.23 +0.69 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.86 +0.58 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.57 +0.47 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.37 +0.72 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.30 +0.65 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.00 +0.23 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.26 +0.21 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.69 +0.20 21 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 7.29 +0.19 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.06 +0.17 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.98 +0.15 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.05 +0.13 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.16 +0.12 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.53 +0.11 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.01 +0.09 21 0 2 0
29JUN27 100.00 C 1.70 1.70 1.70 1.62 +0.10 21 2 13 0
29JUN27 102.50 C 0.00 0.00 0.00 1.24 +0.07 21 0 0 0
29JUN27 105.00 C 1.00 1.00 1.00 0.98 +0.05 21 3 4 +3
29JUN27 107.50 C 0.00 0.00 0.00 0.75 +0.04 21 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.44 +0.03 21 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 25.77 +0.73 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.40 +0.60 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.12 +0.43 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.92 +0.40 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.84 +0.37 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.88 +0.63 23 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.69 +0.19 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.32 +0.44 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.78 +0.20 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.30 +0.13 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 6.98 +0.08 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.91 +0.15 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.93 +0.11 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.07 +0.03 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.38 +0.07 20 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.82 +0.10 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.33 +0.05 20 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.99 +0.08 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.63 +0.09 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.28 +0.03 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.03 +0.03 21 0 3 0
TOTAL CALL 213 5,419 +168
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
29OCT26 75.00 P 0.05 0.05 0.05 0.01 0.00 24 5 704 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 255 0
29OCT26 80.00 P 0.00 0.00 0.00 0.13 -0.06 18 0 823 0
29OCT26 82.50 P 0.00 0.00 0.00 0.67 -0.16 18 0 139 0
29OCT26 85.00 P 0.00 0.00 0.00 1.98 -0.24 17 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 4.06 -0.26 18 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.50 -0.26 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.50 -0.26 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.73 -0.30 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.21 -0.23 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.71 -0.23 74 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.21 -0.33 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.73 -0.31 86 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.22 -0.40 91 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 96 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 94 0
27NOV26 77.50 P 0.36 0.36 0.36 0.24 -0.09 18 30 274 -27
27NOV26 80.00 P 0.00 0.00 0.00 0.67 -0.14 18 0 384 0
27NOV26 82.50 P 1.25 1.55 1.24 1.49 -0.20 18 7 34 +7
27NOV26 85.00 P 0.00 0.00 0.00 2.78 -0.16 18 0 132 0
27NOV26 87.50 P 0.00 0.00 0.00 4.49 -0.28 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.62 -0.28 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 9.00 -0.27 0 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.50 -0.26 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.73 -0.32 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.21 -0.35 41 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.71 -0.23 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.21 -0.35 48 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.73 -0.33 52 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.22 -0.40 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 280 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 208 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 0.00 19 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 153 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 286 0
30DEC26 77.50 P 0.72 0.86 0.69 0.62 -0.05 18 180 577 +60
30DEC26 80.00 P 1.40 1.40 1.40 1.22 -0.09 18 30 80 0
30DEC26 82.50 P 0.00 0.00 0.00 2.16 -0.12 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.41 -0.12 18 0 150 0
30DEC26 87.50 P 4.42 4.42 4.40 5.03 -0.17 18 60 60 +60
30DEC26 90.00 P 0.00 0.00 0.00 6.93 -0.22 18 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.12 -0.24 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.50 -0.26 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.73 -0.40 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.21 -0.42 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.71 -0.23 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.22 -0.41 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.73 -0.40 41 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.22 -0.41 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.63 -0.51 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.21 -0.43 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.71 -0.43 50 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.52 0.00 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 0.94 -0.05 18 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 1.62 -0.03 18 0 6 0
28JAN27 82.50 P 0.00 0.00 0.00 2.67 -0.06 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 3.87 -0.06 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.41 -0.13 18 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.24 -0.16 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 9.31 -0.20 18 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 11.58 -0.23 18 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 16.73 -0.40 26 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 19.21 -0.42 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 21.71 -0.42 31 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 24.22 -0.41 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 0.00 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 0.00 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 0.00 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.65 -0.01 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.07 -0.03 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.70 -0.04 20 0 4 0
30MAR27 80.00 P 0.00 0.00 0.00 2.53 -0.05 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.54 -0.07 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.74 -0.07 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.22 -0.11 19 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.92 -0.14 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.83 -0.17 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.91 -0.20 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.15 -0.22 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.73 -0.40 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.21 -0.42 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.71 -0.42 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.22 -0.41 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.73 -0.41 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.22 -0.42 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.63 -0.51 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 0.00 21 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 0.00 21 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 0.67 -0.01 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.04 -0.01 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.52 -0.02 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.15 -0.03 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.93 -0.04 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.77 -0.04 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.85 -0.06 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.12 -0.08 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.56 -0.10 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.14 -0.13 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.87 -0.15 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.76 -0.16 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.79 -0.18 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.93 -0.28 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.21 -0.42 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.71 -0.42 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.22 -0.41 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.73 -0.41 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.22 -0.42 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.27 0.00 21 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 0.43 -0.01 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.68 -0.03 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.01 -0.04 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.45 -0.05 21 0 3 0
29SEP27 72.50 P 2.35 2.35 2.35 2.03 -0.05 21 2 2 +2
29SEP27 75.00 P 0.00 0.00 0.00 2.74 -0.06 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.58 -0.09 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.57 -0.11 21 0 0 0
29SEP27 82.50 P 5.74 5.74 5.74 5.54 -0.20 21 2 2 +2
29SEP27 85.00 P 0.00 0.00 0.00 6.86 -0.08 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.23 -0.11 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.80 -0.08 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.48 -0.16 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.28 -0.19 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.79 -0.61 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.93 -0.55 19 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.21 -0.52 19 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.71 -0.44 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.22 -0.41 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.73 -0.41 24 0 0 0
TOTAL PUT 316 8,068 +104
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$ 9.365
29OCT26 6.75 C 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.37 +0.01 0 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 +0.02 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.88 +0.01 27 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.65 +0.01 29 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.45 0.00 30 0 92 0
29OCT26 9.25 C 0.00 0.00 0.00 0.27 -0.01 28 0 257 0
29OCT26 9.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 153 0
29OCT26 9.75 C 0.14 0.14 0.11 0.08 0.00 30 27 447 +16
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 422 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.92 +0.04 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.68 +0.04 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.42 +0.01 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.20 +0.01 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.80 +0.01 32 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 150 0
27NOV26 9.25 C 0.00 0.00 0.00 0.47 0.00 31 0 150 0
27NOV26 9.50 C 0.39 0.39 0.39 0.35 0.00 31 15 63 0
27NOV26 9.75 C 0.00 0.00 0.00 0.26 0.00 31 0 67 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 0.00 31 0 156 0
27NOV26 10.50 C 0.10 0.11 0.10 0.08 -0.01 31 47 148 +28
27NOV26 11.00 C 0.05 0.05 0.05 0.04 0.00 32 30 281 +30
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 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 49 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 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 64 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 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 +0.09 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.42 +0.04 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.22 +0.08 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 +0.09 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 +0.07 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 +0.02 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 +0.02 31 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 +0.01 31 0 135 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 +0.02 31 0 58 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 0.00 30 0 125 0
30DEC26 9.50 C 0.53 0.53 0.53 0.50 +0.02 31 9 128 +9
30DEC26 9.75 C 0.00 0.00 0.00 0.39 +0.01 31 0 150 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 0.00 31 0 69 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 0.00 32 0 158 0
30DEC26 11.50 C 0.09 0.09 0.09 0.06 0.00 32 45 867 -45
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 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 48 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 53 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 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 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 75 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 2.73 +0.09 42 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.45 +0.02 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.28 +0.09 41 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.99 +0.03 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.79 +0.03 33 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.56 +0.01 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.86 +0.02 31 0 30 0
28JAN27 9.25 C 0.77 0.77 0.77 0.72 +0.01 31 15 16 +15
28JAN27 9.50 C 0.65 0.65 0.65 0.60 +0.01 31 3 30 0
28JAN27 9.75 C 0.56 0.56 0.56 0.50 +0.01 31 15 75 0
28JAN27 10.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 17 0
28JAN27 10.50 C 0.00 0.00 0.00 0.28 +0.01 32 0 5 0
28JAN27 11.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.07 0.00 32 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.02 0.00 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 2.76 +0.02 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 +0.02 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.10 +0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.90 +0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 +0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 +0.01 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 +0.01 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 +0.02 32 0 45 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 +0.01 32 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 +0.02 32 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 0.00 32 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 0.00 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 0.00 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 32 0 50 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.62 +0.04 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.41 +0.03 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.22 +0.04 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.03 +0.02 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.85 0.00 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.74 +0.10 37 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 +0.09 36 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 +0.03 35 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.29 +0.09 36 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 +0.08 36 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.04 +0.08 36 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.94 +0.08 36 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 +0.03 35 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 +0.04 35 0 335 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 +0.05 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 +0.04 35 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 +0.03 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.88 +0.02 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.69 +0.01 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.49 0.00 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.31 +0.07 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.14 +0.07 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.98 +0.06 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.83 +0.06 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.68 0.00 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.54 +0.03 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.38 0.00 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.28 0.00 35 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.17 0.00 35 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.07 -0.01 35 0 30 0
29SEP27 10.00 C 0.00 0.00 0.00 0.98 -0.01 35 0 23 0
29SEP27 10.50 C 0.00 0.00 0.00 0.82 -0.01 35 0 15 0
29SEP27 11.00 C 0.00 0.00 0.00 0.69 0.00 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.58 0.00 36 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.48 -0.01 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 0.00 36 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 0.00 37 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 1 0
29SEP27 16.00 C 0.00 0.00 0.00 0.12 0.00 37 0 110 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 0.00 37 0 336 0
TOTAL CALL 206 13,289 +53
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 335 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 354 0
29OCT26 9.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 369 0
29OCT26 9.25 P 0.00 0.00 0.00 0.16 -0.02 30 0 220 0
29OCT26 9.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 2,084 0
29OCT26 9.75 P 0.00 0.00 0.00 0.46 -0.02 31 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 165 0
29OCT26 10.50 P 0.00 0.00 0.00 1.14 -0.02 34 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.64 -0.06 45 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.14 -0.02 56 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.64 -0.02 65 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.14 -0.02 74 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.64 -0.02 82 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.14 -0.02 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.64 -0.02 98 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.14 -0.02 106 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.64 -0.02 113 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.14 -0.02 119 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.64 -0.02 126 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.14 -0.02 132 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.64 -0.02 138 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 80 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 1,090 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 126 0
27NOV26 9.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 131 0
27NOV26 9.25 P 0.30 0.30 0.30 0.35 -0.01 33 1 77 0
27NOV26 9.50 P 0.00 0.00 0.00 0.47 -0.03 32 0 215 0
27NOV26 9.75 P 0.00 0.00 0.00 0.63 -0.02 33 0 81 0
27NOV26 10.00 P 0.00 0.00 0.00 0.79 -0.02 32 0 234 0
27NOV26 10.50 P 0.00 0.00 0.00 1.19 -0.03 31 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.64 -0.08 29 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.14 -0.02 35 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.64 -0.02 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.14 -0.02 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.64 -0.02 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.14 -0.02 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.64 -0.02 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.14 -0.02 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.64 -0.02 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.14 -0.02 74 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.64 -0.02 77 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.14 -0.02 81 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.64 -0.02 85 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 33 0 101 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 0.00 32 0 100 0
30DEC26 8.50 P 0.18 0.18 0.18 0.19 0.00 32 35 81 +21
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.01 32 0 137 0
30DEC26 9.00 P 0.29 0.29 0.29 0.36 0.00 32 1 147 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.02 32 0 82 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.02 32 0 168 0
30DEC26 9.75 P 0.68 0.68 0.68 0.74 -0.02 32 1 222 +1
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.01 33 0 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 -0.08 29 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 -0.02 32 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.15 -0.09 31 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 -0.05 33 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.14 -0.05 37 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.64 -0.02 41 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.14 -0.05 45 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.64 -0.02 49 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.14 -0.04 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.64 -0.05 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.14 -0.02 59 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.64 -0.02 62 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.14 -0.02 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.64 -0.04 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.14 -0.04 71 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.64 -0.04 74 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.14 -0.02 76 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.64 -0.04 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.14 -0.04 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.64 -0.08 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.64 -0.09 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.64 -0.09 93 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.64 -0.04 97 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.64 -0.08 101 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.19 0.00 32 0 37 0
28JAN27 8.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 75 0
28JAN27 8.75 P 0.00 0.00 0.00 0.34 -0.01 32 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 115 0
28JAN27 9.25 P 0.50 0.50 0.50 0.55 -0.02 32 15 16 +15
28JAN27 9.50 P 0.62 0.63 0.62 0.68 -0.02 32 18 18 +18
28JAN27 9.75 P 0.00 0.00 0.00 0.82 -0.03 32 0 11 0
28JAN27 10.00 P 0.00 0.00 0.00 0.94 -0.05 30 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.33 -0.02 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.74 -0.02 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.18 -0.06 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.65 -0.06 32 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.14 -0.05 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.64 -0.02 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.14 -0.05 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 33 0 24 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 0.00 33 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 0.00 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.01 33 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.01 32 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.01 33 0 15 0
30MAR27 9.25 P 0.67 0.67 0.67 0.71 -0.02 33 3 1 -3
30MAR27 9.50 P 0.00 0.00 0.00 0.84 -0.02 32 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 -0.02 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.08 31 0 152 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 -0.04 31 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.85 -0.02 32 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 -0.08 31 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.70 -0.09 32 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.16 -0.03 32 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.64 -0.05 32 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.14 -0.05 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.64 -0.02 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.14 -0.04 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.64 -0.05 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.14 -0.02 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.64 -0.02 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.14 -0.02 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.64 -0.04 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.14 -0.04 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.64 -0.04 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.14 -0.02 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.64 -0.04 60 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.14 -0.04 62 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.64 -0.08 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.64 -0.09 67 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.64 -0.09 70 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.64 -0.04 73 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.64 -0.08 76 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.18 +0.01 35 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.29 +0.01 35 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 0.00 34 0 31 0
29JUN27 8.00 P 0.47 0.47 0.47 0.52 +0.01 34 10 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 -0.01 34 0 30 0
29JUN27 8.75 P 0.77 0.77 0.77 0.84 0.00 34 10 22 -10
29JUN27 9.00 P 0.00 0.00 0.00 0.95 -0.02 34 0 23 0
29JUN27 9.25 P 1.02 1.02 1.02 1.09 -0.02 34 1 24 -1
29JUN27 9.50 P 0.00 0.00 0.00 1.22 -0.01 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 -0.01 33 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.53 -0.02 33 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.87 -0.03 33 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.30 +0.02 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.70 +0.02 35 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.11 -0.05 35 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.48 -0.05 31 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.98 0.00 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.44 -0.02 35 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.90 0.00 35 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.37 0.00 35 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.84 0.00 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.31 -0.02 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.79 -0.02 34 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.25 -0.07 0 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.76 -0.01 34 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.25 -0.01 36 0 0 0
29SEP27 6.75 P 0.30 0.30 0.30 0.30 -0.02 37 45 236 +45
29SEP27 7.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.44 -0.02 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.53 -0.02 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.62 -0.02 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.83 -0.02 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.96 -0.02 37 0 27 0
29SEP27 8.75 P 1.02 1.02 1.02 1.08 -0.03 37 1 7 0
29SEP27 9.00 P 1.23 1.23 1.23 1.22 -0.02 37 10 103 +10
29SEP27 9.25 P 0.00 0.00 0.00 1.36 -0.03 37 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.51 -0.03 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.65 -0.05 37 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.84 -0.02 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.18 -0.03 38 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.55 +0.04 38 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.95 +0.06 39 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.26 -0.13 36 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.68 -0.14 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.10 -0.15 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.54 -0.17 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.99 -0.17 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.44 -0.03 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.90 -0.21 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.37 -0.20 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.84 -0.02 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.32 -0.02 37 0 0 0
TOTAL PUT 151 13,046 +96
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$ 60.550
29OCT26 44.00 C 0.00 0.00 0.00 16.81 +0.16 103 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.81 +0.15 97 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.84 +0.18 93 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.83 +0.17 86 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.83 +0.17 80 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.82 +0.16 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.61 -0.05 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.11 -0.06 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.13 -0.07 14 0 105 0
29OCT26 60.00 C 0.95 1.08 0.95 0.99 -0.10 13 30 117 +15
29OCT26 62.50 C 0.00 0.00 0.00 0.11 -0.05 14 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 24 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.91 +0.14 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.91 +0.14 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.92 +0.14 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.92 +0.14 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.93 +0.15 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.93 +0.14 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.74 -0.05 21 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.25 -0.05 16 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.77 +0.07 13 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 3.47 +0.01 14 0 120 0
27NOV26 60.00 C 0.00 0.00 0.00 1.63 -0.08 14 0 58 0
27NOV26 62.50 C 0.60 0.60 0.60 0.57 -0.08 14 1 149 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 -0.03 15 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 20.08 +0.39 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.09 +0.40 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.08 +0.38 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.07 +0.30 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.08 +0.31 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.12 +0.34 40 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.13 +0.35 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.11 +0.33 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.12 +0.33 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.88 -0.06 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.42 -0.05 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.97 0.00 12 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.84 +0.03 14 0 48 0
30DEC26 60.00 C 0.00 0.00 0.00 2.12 -0.02 14 0 25 0
30DEC26 62.50 C 1.20 1.20 1.20 0.98 -0.04 14 2 78 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 -0.01 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.01 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 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 18 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 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 16.25 +0.39 37 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 15.26 +0.38 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.14 +0.25 29 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.30 +0.39 31 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.31 +0.38 29 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 11.02 -0.05 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.59 -0.05 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.32 +0.09 16 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 4.18 +0.04 14 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 2.53 +0.02 15 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.33 -0.03 14 0 15 0
28JAN27 65.00 C 0.69 0.69 0.69 0.65 0.00 15 4 4 +4
28JAN27 67.50 C 0.00 0.00 0.00 0.28 -0.02 15 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 0.11 0.00 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 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 18.49 +0.36 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.50 +0.34 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.55 +0.37 31 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.57 +0.37 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.58 +0.37 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.63 +0.39 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.64 +0.37 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.67 +0.29 23 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.98 -0.05 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.80 +0.05 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.85 +0.04 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.24 +0.03 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.08 +0.06 15 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 +0.03 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 -0.01 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 0.00 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 0.00 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 0.00 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 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 18 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.75 +0.36 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.78 +0.37 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.80 +0.36 28 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.61 +0.41 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.87 +0.37 26 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.75 +0.22 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.94 +0.37 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.87 +0.23 20 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.34 -0.05 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.32 +0.09 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.41 +0.04 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.86 +0.04 16 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.67 +0.04 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.73 +0.05 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.07 -0.02 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.64 -0.01 16 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 -0.01 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 0.00 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.81 +0.36 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.83 +0.36 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.87 +0.36 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.90 +0.34 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.97 +0.37 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.02 +0.36 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.49 +0.06 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.42 -0.02 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.64 -0.01 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.15 +0.04 15 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 3.09 +0.12 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.19 +0.11 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.54 +0.11 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 1.04 +0.02 16 0 18 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 +0.02 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.45 +0.02 16 0 44 0
29SEP27 77.50 C 0.00 0.00 0.00 0.28 +0.01 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.18 +0.01 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
TOTAL CALL 37 2,633 +19
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 657 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 1,258 0
29OCT26 60.00 P 0.33 0.43 0.33 0.42 -0.04 15 43 414 +43
29OCT26 62.50 P 0.00 0.00 0.00 2.02 +0.01 14 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 6.95 +0.05 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.95 -0.15 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.45 -0.16 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.95 -0.16 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.45 -0.16 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.95 -0.16 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.45 -0.16 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 0.00 15 0 100 0
27NOV26 57.50 P 0.26 0.26 0.26 0.23 -0.03 15 1 235 +1
27NOV26 60.00 P 0.82 0.84 0.82 0.94 -0.04 15 21 64 -12
27NOV26 62.50 P 0.00 0.00 0.00 2.39 -0.01 15 0 89 0
27NOV26 65.00 P 0.00 0.00 0.00 4.49 -0.09 15 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 6.95 -0.14 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 11.95 -0.16 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.45 -0.16 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.95 -0.16 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.45 -0.16 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.95 -0.16 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.45 -0.16 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 0.00 15 0 77 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 0.00 15 0 144 0
30DEC26 60.00 P 1.20 1.20 1.14 1.25 -0.01 15 12 372 -10
30DEC26 62.50 P 2.60 2.60 2.60 2.67 -0.01 15 2 65 +2
30DEC26 65.00 P 0.00 0.00 0.00 4.67 -0.01 16 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 6.97 -0.12 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.95 -0.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.45 -0.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.95 -0.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.45 -0.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.95 -0.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.45 -0.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.95 -0.15 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.45 -0.15 0 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 0.00 15 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.06 0.00 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.22 0.00 15 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 0.64 -0.01 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.49 -0.03 15 0 2 0
28JAN27 62.50 P 0.00 0.00 0.00 2.86 -0.04 15 0 15 0
28JAN27 65.00 P 0.00 0.00 0.00 4.72 -0.08 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 6.97 -0.12 15 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 11.95 -0.16 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.45 -0.16 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 16.95 -0.16 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.45 -0.16 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 21.95 -0.16 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 +0.01 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 -0.01 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 0.98 -0.01 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.88 -0.05 15 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.22 -0.05 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.99 -0.08 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.06 -0.03 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.95 -0.16 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.45 -0.16 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.95 -0.16 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.45 -0.16 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.95 -0.16 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.45 -0.16 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.95 -0.15 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.45 -0.15 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 0.00 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 0.00 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 0.00 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 0.15 +0.01 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.21 0.00 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.29 0.00 15 0 78 0
29JUN27 52.50 P 0.00 0.00 0.00 0.62 -0.02 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 +0.01 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.01 -0.06 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.17 -0.03 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.62 -0.05 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.39 -0.06 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.35 -0.09 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.53 +0.04 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.64 -0.23 13 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.85 -0.35 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.23 -0.35 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.63 -0.37 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.07 -0.34 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.50 -0.34 0 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 0.16 +0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.22 +0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.31 +0.02 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.40 +0.01 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.53 +0.03 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.95 0.00 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.57 +0.01 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.52 -0.03 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.71 -0.05 16 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 5.15 -0.03 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.86 +0.01 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.76 -0.02 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.80 +0.08 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.76 -0.31 14 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.00 -0.34 10 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.45 -0.22 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.68 -0.36 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.24 -0.20 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.51 -0.34 0 0 0 0
TOTAL PUT 79 5,805 +24
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$ 20.120
29OCT26 15.00 C 0.00 0.00 0.00 5.14 -0.02 59 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.70 +0.04 85 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.23 +0.07 83 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.73 +0.07 74 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.22 +0.06 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.14 -0.03 0 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.65 -0.04 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.19 -0.05 25 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 0.76 -0.07 23 0 55 0
29OCT26 20.00 C 0.42 0.42 0.42 0.43 -0.09 23 15 108 +15
29OCT26 21.00 C 0.15 0.17 0.08 0.09 -0.06 23 157 259 -121
29OCT26 22.00 C 0.02 0.02 0.02 0.01 -0.02 24 6 339 +5
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.26 +0.06 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.77 +0.06 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.28 +0.07 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.79 +0.04 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.31 +0.04 40 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.83 +0.06 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.30 -0.03 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.88 -0.03 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.51 -0.03 29 0 61 0
27NOV26 19.50 C 1.33 1.35 1.33 1.16 -0.01 28 30 90 -15
27NOV26 20.00 C 0.00 0.00 0.00 0.86 -0.03 28 0 59 0
27NOV26 21.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 87 0
27NOV26 22.00 C 0.25 0.25 0.20 0.22 -0.01 29 34 123 +10
27NOV26 23.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 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 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
30DEC26 15.00 C 0.00 0.00 0.00 5.26 -0.01 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.84 +0.07 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.36 +0.08 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.89 +0.07 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.42 +0.08 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.96 +0.06 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.46 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.07 -0.03 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.03 27 0 37 0
30DEC26 19.50 C 1.42 1.42 1.42 1.42 +0.02 28 11 35 -10
30DEC26 20.00 C 0.00 0.00 0.00 1.10 -0.02 26 0 131 0
30DEC26 21.00 C 0.74 0.74 0.67 0.67 -0.03 26 27 103 -15
30DEC26 22.00 C 0.46 0.46 0.46 0.39 -0.02 27 4 45 +4
30DEC26 23.00 C 0.00 0.00 0.00 0.22 0.00 27 0 13 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 28 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 30 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 33 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 38 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 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.86 -0.01 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.45 +0.10 36 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.97 +0.08 33 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.52 +0.07 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.08 +0.05 30 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.59 -0.04 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.22 -0.04 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.88 -0.04 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.55 -0.04 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.29 -0.03 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 0.00 28 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 5.56 +0.05 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.09 +0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.64 +0.08 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.20 +0.03 32 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.78 +0.05 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.38 +0.08 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.00 +0.06 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.58 -0.02 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.26 -0.02 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.93 -0.04 27 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.67 -0.05 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.22 -0.07 27 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 -0.02 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 50 0
30MAR27 26.00 C 0.22 0.22 0.22 0.21 0.00 28 66 96 +66
30MAR27 27.00 C 0.00 0.00 0.00 0.14 0.00 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 0.00 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 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 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.68 -0.04 30 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.23 -0.05 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.93 +0.06 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.52 +0.04 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.01 -0.09 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.76 +0.01 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.41 +0.05 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.08 +0.04 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.70 -0.05 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.42 -0.05 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.16 -0.06 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.71 -0.06 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.34 -0.05 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.07 -0.01 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.82 -0.02 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.62 -0.02 28 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.47 -0.03 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.74 -0.04 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.37 0.00 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.93 -0.05 31 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.56 -0.03 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.17 -0.06 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.80 -0.07 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.46 -0.06 30 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.13 -0.07 29 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.83 -0.07 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.55 -0.07 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.28 -0.08 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.83 -0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.45 -0.07 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.14 -0.07 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.86 -0.09 28 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 0.69 -0.05 28 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.40 -0.05 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 1 0
TOTAL CALL 350 4,697 -61
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
29OCT26 18.50 P 0.02 0.03 0.02 0.02 -0.01 27 6 89 -6
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 110 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 -0.06 24 0 359 0
29OCT26 20.00 P 0.22 0.32 0.22 0.31 -0.07 24 180 264 -50
29OCT26 21.00 P 0.00 0.00 0.00 0.95 -0.05 23 0 360 0
29OCT26 22.00 P 0.00 0.00 0.00 1.88 +0.01 0 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.88 -0.10 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.88 -0.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.88 -0.13 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.88 -0.14 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.88 -0.08 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 30 0 6 0
27NOV26 17.50 P 0.08 0.09 0.08 0.07 0.00 30 21 43 +20
27NOV26 18.00 P 0.14 0.14 0.14 0.12 0.00 29 22 57 -6
27NOV26 18.50 P 0.22 0.22 0.22 0.20 -0.01 29 5 94 +5
27NOV26 19.00 P 0.00 0.00 0.00 0.33 0.00 29 0 104 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 79 0
27NOV26 20.00 P 0.69 0.69 0.69 0.71 -0.02 29 15 131 -15
27NOV26 21.00 P 1.08 1.08 1.08 1.28 -0.03 29 15 46 +15
27NOV26 22.00 P 0.00 0.00 0.00 2.05 0.00 29 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 2.92 +0.01 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.88 -0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.88 -0.11 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.89 -0.12 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.88 -0.14 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.89 -0.07 68 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 0.00 28 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 27 0 41 0
30DEC26 17.50 P 0.13 0.13 0.13 0.15 0.00 28 1 60 +1
30DEC26 18.00 P 0.21 0.21 0.21 0.23 0.00 27 1 56 -1
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 26 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.01 27 0 43 0
30DEC26 19.50 P 0.59 0.66 0.57 0.67 -0.02 27 23 56 +8
30DEC26 20.00 P 0.80 0.80 0.80 0.89 -0.03 27 15 211 -15
30DEC26 21.00 P 0.00 0.00 0.00 1.47 -0.01 28 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.20 0.00 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.92 -0.07 23 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.91 -0.01 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.88 -0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 -0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.89 -0.12 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.88 -0.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.89 -0.07 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.88 0.00 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.88 -0.02 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.96 +0.08 74 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.88 0.00 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.88 -0.02 0 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 0.03 -0.01 27 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 30 0
28JAN27 18.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.81 -0.02 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.03 -0.03 27 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.59 -0.03 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.31 0.00 28 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.06 -0.01 26 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.91 -0.05 24 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.88 -0.09 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.88 -0.11 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.88 -0.11 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.88 -0.10 0 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 0.00 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 0.00 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 0.00 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 0.00 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 0.00 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 0.00 28 0 682 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 -0.01 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 -0.01 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.09 -0.01 28 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 +0.04 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 +0.01 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.53 -0.03 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.18 -0.08 25 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.99 -0.10 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.97 -0.03 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.91 -0.06 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.88 -0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.88 -0.11 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.93 -0.08 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.88 -0.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.89 -0.07 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.88 0.00 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.88 -0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.96 +0.07 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.88 -0.01 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 -0.02 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 -0.02 28 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.05 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 -0.02 28 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 -0.03 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 -0.03 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.42 -0.01 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.68 +0.01 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.18 -0.03 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 -0.03 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.51 -0.08 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.26 -0.08 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.07 -0.07 27 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.95 -0.08 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.98 -0.01 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.93 -0.06 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.95 -0.03 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.94 -0.07 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.95 -0.07 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.95 -0.01 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.71 -0.05 28 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 0.87 -0.02 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.05 -0.02 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.23 +0.01 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 +0.02 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.64 -0.02 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.90 0.00 28 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.13 -0.03 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.43 -0.01 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 2.99 -0.05 26 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.66 -0.04 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.38 -0.04 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.14 -0.03 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.94 -0.02 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.76 -0.03 22 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.62 -0.02 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.49 -0.02 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.38 -0.02 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.33 -0.01 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.25 +0.03 0 0 0 0
TOTAL PUT 304 4,711 -44
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$ 374.600
16OCT26 285.00 C 0.00 0.00 0.00 89.60 - 0 0 0 -
16OCT26 287.50 C 0.00 0.00 0.00 87.10 +3.13 0 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 84.60 +3.13 0 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 82.10 +3.13 0 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 79.60 +3.12 0 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 77.10 +3.17 0 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 74.60 +3.17 0 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 69.60 +3.17 0 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 64.60 +3.17 0 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 59.60 +3.17 0 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 54.60 +3.16 0 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 49.60 +3.16 0 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 44.60 +3.16 0 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 39.60 +3.16 0 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 34.60 +3.15 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 29.60 +3.14 0 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 24.60 +3.12 0 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 19.60 +3.09 0 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 14.60 +3.01 0 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 9.60 +2.79 0 0 0 0
16OCT26 370.00 C 6.70 6.70 3.00 4.60 +1.97 0 10 0 -15
16OCT26 375.00 C 1.88 2.20 0.10 0.00 -0.50 0 276 147 -3
16OCT26 380.00 C 0.12 0.12 0.04 0.00 -0.05 0 22 1,100 -2
16OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 835 0
16OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
16OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
16OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 89.78 - 59 0 0 -
23OCT26 287.50 C 0.00 0.00 0.00 87.28 +3.15 54 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 84.78 +3.14 0 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 82.28 +3.24 0 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 79.78 +3.17 0 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 77.28 +3.17 0 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 74.79 +3.15 49 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 69.79 +3.17 40 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 64.79 +3.17 0 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 59.80 +3.17 39 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 54.80 +3.17 33 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 49.80 +3.16 0 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 44.81 +3.15 30 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 39.81 +3.13 24 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 34.82 +3.11 24 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 29.83 +3.06 22 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 24.85 +2.96 21 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 19.92 +2.82 20 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 15.09 +2.45 19 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 10.19 +1.87 14 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 6.22 +1.41 15 0 15 0
23OCT26 375.00 C 4.29 4.29 2.50 3.09 +0.70 15 413 436 +134
23OCT26 380.00 C 1.41 1.55 0.95 1.31 +0.32 15 831 848 +290
23OCT26 385.00 C 0.58 0.60 0.30 0.45 +0.07 15 155 586 +115
23OCT26 390.00 C 0.27 0.27 0.25 0.13 +0.01 16 21 218 +21
23OCT26 395.00 C 0.00 0.00 0.00 0.03 0.00 16 0 20 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 39 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 182.32 +3.14 0 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 179.82 +3.18 0 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 177.33 +3.18 95 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 174.83 +3.24 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 169.84 +3.19 93 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 164.84 +3.24 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 159.85 +3.18 82 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 154.85 +3.18 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 149.86 +3.24 70 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 144.87 +3.18 77 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 139.87 +3.18 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 134.88 +3.24 69 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 129.88 +3.18 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 124.89 +3.18 60 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 119.89 +3.23 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 114.90 +3.18 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 109.91 +3.24 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 104.91 +3.17 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 99.92 +3.18 48 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 94.92 +3.23 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 89.93 +3.23 41 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 84.93 +3.22 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 79.94 +3.22 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 74.95 +3.17 36 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 64.96 +3.16 30 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 54.97 +3.13 24 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 44.99 +2.97 23 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 34.82 +2.73 0 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 25.20 +2.67 20 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 15.87 +2.25 19 0 653 0
29OCT26 370.00 C 8.80 8.80 6.96 7.74 +1.55 17 162 664 +9
29OCT26 380.00 C 3.00 3.42 2.14 2.68 +0.13 16 609 2,282 +370
29OCT26 390.00 C 0.90 0.90 0.54 1.06 +0.06 19 168 3,152 +97
29OCT26 400.00 C 0.19 0.19 0.18 0.46 +0.07 22 44 5,633 0
29OCT26 410.00 C 0.20 0.20 0.10 0.23 +0.07 25 78 5,178 +1
29OCT26 420.00 C 0.10 0.10 0.10 0.12 +0.05 27 687 3,496 +233
29OCT26 430.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 2,438 0
29OCT26 440.00 C 0.00 0.00 0.00 0.06 +0.04 34 0 2,409 0
29OCT26 450.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 57 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 100 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 182.82 +3.24 57 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 180.33 +3.24 56 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 177.83 +3.13 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 175.34 +3.23 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 170.36 +3.34 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 165.38 +3.34 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 160.40 +3.18 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 155.42 +3.18 43 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 150.44 +3.18 43 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 145.46 +3.34 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 140.47 +3.17 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 135.49 +3.22 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 130.51 +3.32 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 125.53 +3.31 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 120.55 +3.20 31 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 115.57 +2.96 31 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 110.59 +3.18 31 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 105.61 +3.17 30 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 100.62 +3.16 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 95.64 +3.16 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 90.66 +3.15 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 85.68 +3.14 21 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 80.71 +3.11 24 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 75.73 +3.10 22 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 65.81 +3.04 22 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 55.57 +2.38 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 45.90 +2.37 16 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 36.43 +2.17 18 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 27.43 +1.80 18 0 5 0
27NOV26 360.00 C 19.76 19.76 19.76 19.39 +1.40 18 1 53 0
27NOV26 370.00 C 13.67 13.67 12.80 12.70 +1.19 18 33 87 -5
27NOV26 380.00 C 8.00 8.47 6.86 7.56 +0.80 18 34 274 -1
27NOV26 390.00 C 4.89 4.89 3.89 4.67 +0.75 19 208 2,699 -56
27NOV26 400.00 C 2.68 2.73 2.17 2.85 +0.69 20 141 1,584 +7
27NOV26 410.00 C 1.32 1.35 1.16 1.74 +0.55 21 134 2,589 -8
27NOV26 420.00 C 0.78 0.80 0.75 1.07 +0.47 22 88 1,983 +29
27NOV26 430.00 C 0.46 0.46 0.46 0.67 +0.38 23 10 4,812 +10
27NOV26 440.00 C 0.36 0.36 0.31 0.43 +0.29 25 9 1,045 +8
27NOV26 450.00 C 0.00 0.00 0.00 0.28 +0.21 26 0 1,972 0
27NOV26 460.00 C 0.00 0.00 0.00 0.20 +0.17 27 0 697 0
27NOV26 470.00 C 0.00 0.00 0.00 0.14 +0.12 28 0 1,406 0
27NOV26 480.00 C 0.00 0.00 0.00 0.10 +0.09 29 0 886 0
27NOV26 490.00 C 0.00 0.00 0.00 0.08 +0.07 30 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.06 +0.05 31 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 40 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 44 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 0.00 183.38 +3.19 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 180.89 +3.18 0 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 178.41 +3.18 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 175.93 +3.19 40 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 171.16 +3.38 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 165.99 +3.18 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 161.03 +3.18 36 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 156.06 +3.18 29 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 151.09 +3.18 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 146.13 +3.18 32 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 141.16 +3.18 27 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 136.19 +3.17 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 131.23 +3.18 28 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 126.26 +3.17 24 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 121.29 +3.17 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 116.33 +3.17 24 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 111.36 +3.16 22 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 106.40 +3.15 23 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 101.44 +3.14 23 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 96.48 +3.12 23 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 91.53 +3.11 23 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 86.58 +3.08 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 81.65 +3.05 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 76.73 +3.01 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 66.97 +2.91 21 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 57.14 +2.31 19 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 47.75 +2.30 19 0 22 0
30DEC26 340.00 C 0.00 0.00 0.00 39.16 +2.41 20 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 30.37 +1.69 19 0 6 0
30DEC26 360.00 C 0.00 0.00 0.00 23.00 +1.27 19 0 325 0
30DEC26 370.00 C 16.81 17.86 16.81 16.55 +1.20 18 30 1,006 +30
30DEC26 380.00 C 12.82 12.82 11.22 11.43 +0.77 18 47 1,221 +15
30DEC26 390.00 C 7.85 8.10 7.34 7.55 +0.56 18 16 1,944 +6
30DEC26 400.00 C 5.60 5.60 5.00 5.00 +0.25 19 36 6,004 +24
30DEC26 410.00 C 3.29 3.50 3.29 3.15 +0.10 19 33 5,231 +28
30DEC26 420.00 C 2.41 2.41 2.31 1.85 -0.03 19 47 7,762 +13
30DEC26 430.00 C 1.70 1.70 1.50 1.04 -0.08 19 36 2,158 +26
30DEC26 440.00 C 1.20 1.26 1.19 0.56 -0.10 19 12 2,069 +1
30DEC26 450.00 C 0.93 0.93 0.81 0.29 -0.09 19 233 3,317 +171
30DEC26 460.00 C 0.74 0.74 0.62 0.20 -0.01 20 66 8,058 +34
30DEC26 470.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 7,968 0
30DEC26 480.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.08 +0.05 22 0 282 0
30DEC26 500.00 C 0.00 0.00 0.00 0.06 +0.04 23 0 1,322 0
30DEC26 510.00 C 0.00 0.00 0.00 0.05 +0.04 24 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 628 0
30DEC26 530.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 213 0
30DEC26 540.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 26 0 730 0
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 39 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 183.87 +3.18 33 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 181.39 +3.18 0 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 178.91 +3.04 0 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 176.44 +3.04 33 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 171.48 +3.18 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 166.53 +3.18 27 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 161.58 +3.18 31 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 156.62 +2.87 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 151.67 +2.96 27 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 146.72 +3.18 28 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 141.76 +2.83 23 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 136.81 +2.81 25 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 131.86 +2.90 25 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 126.91 +3.17 25 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 122.16 +3.37 32 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 117.02 +2.87 24 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 112.07 +2.74 24 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 107.14 +3.15 24 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 102.21 +3.14 23 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 97.29 +3.12 23 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 92.39 +2.72 23 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 87.50 +3.08 23 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 82.64 +2.45 23 0 0 0
28JAN27 300.00 C 77.50 77.50 77.50 76.96 +1.88 0 1 1 +1
28JAN27 310.00 C 0.00 0.00 0.00 68.77 +3.45 24 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 58.93 +2.80 21 0 24 0
28JAN27 330.00 C 0.00 0.00 0.00 49.56 +2.25 20 0 5 0
28JAN27 340.00 C 0.00 0.00 0.00 40.91 +1.93 19 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 32.86 +1.58 19 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 25.89 +1.23 19 0 39 0
28JAN27 370.00 C 20.34 20.34 19.94 19.61 +0.97 19 30 395 +30
28JAN27 380.00 C 15.41 15.41 14.07 14.07 +0.31 18 22 300 +15
28JAN27 390.00 C 11.49 11.49 10.76 10.41 +0.44 19 45 236 +30
28JAN27 400.00 C 7.34 7.87 7.06 7.40 +0.28 19 1,894 2,115 +1,104
28JAN27 410.00 C 5.18 5.52 5.13 5.20 +0.18 19 591 812 +516
28JAN27 420.00 C 3.90 3.90 3.83 3.67 +0.26 20 87 463 +84
28JAN27 430.00 C 2.80 2.80 2.67 2.56 +0.29 20 17 283 +15
28JAN27 440.00 C 2.21 2.21 2.21 1.72 +0.24 20 50 269 +50
28JAN27 450.00 C 0.00 0.00 0.00 1.15 +0.20 20 0 219 0
28JAN27 460.00 C 1.18 1.18 1.18 0.76 +0.16 21 10 88 +8
28JAN27 470.00 C 0.00 0.00 0.00 0.50 +0.13 21 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.33 +0.10 21 0 50 0
28JAN27 490.00 C 0.00 0.00 0.00 0.21 +0.07 21 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.09 +0.04 22 0 43 0
28JAN27 520.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 5 0
28JAN27 550.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 184.57 +2.80 32 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 182.10 +3.19 30 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 179.63 +2.67 27 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 177.16 +2.76 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 172.23 +3.19 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 167.29 +3.18 25 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 162.35 +2.69 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 157.42 +3.18 25 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 152.48 +3.18 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 147.55 +3.18 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 142.62 +3.19 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 137.68 +2.56 22 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 132.75 +3.18 22 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 127.83 +2.48 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 122.90 +3.17 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 117.99 +3.18 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 113.08 +2.28 22 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 108.19 +2.21 22 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 103.31 +2.14 22 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 99.74 +3.10 30 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 93.62 +3.14 22 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 88.81 +3.10 22 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 84.07 +3.11 22 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 80.70 +3.01 27 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 70.13 +2.97 22 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 61.66 +2.36 22 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 52.75 +2.69 21 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 44.94 +2.53 21 0 2,512 0
30MAR27 350.00 C 0.00 0.00 0.00 37.44 +2.18 21 0 413 0
30MAR27 360.00 C 30.37 30.37 30.37 30.14 +1.04 20 15 975 +15
30MAR27 370.00 C 25.40 25.40 24.47 24.25 +0.76 20 16 1,772 +15
30MAR27 380.00 C 0.00 0.00 0.00 19.34 +0.75 20 0 1,735 0
30MAR27 390.00 C 15.53 15.53 15.06 15.26 +0.82 20 11 1,464 0
30MAR27 400.00 C 12.20 12.20 12.20 11.91 +0.25 20 3 3,316 +2
30MAR27 410.00 C 9.55 9.62 9.55 9.28 +0.36 21 46 3,640 +24
30MAR27 420.00 C 7.48 7.48 7.45 6.97 -0.01 21 72 2,881 +24
30MAR27 430.00 C 5.55 5.60 5.55 5.52 +0.13 21 43 322 -40
30MAR27 440.00 C 0.00 0.00 0.00 4.11 0.00 21 0 2,425 0
30MAR27 450.00 C 3.56 3.56 3.56 3.03 -0.08 21 1 1,752 0
30MAR27 460.00 C 2.89 2.89 2.89 2.25 -0.13 21 55 1,588 +5
30MAR27 470.00 C 0.00 0.00 0.00 1.64 -0.15 21 0 666 0
30MAR27 480.00 C 0.00 0.00 0.00 1.18 -0.18 21 0 990 0
30MAR27 490.00 C 0.00 0.00 0.00 0.86 -0.17 22 0 1,324 0
30MAR27 500.00 C 0.00 0.00 0.00 0.60 -0.16 22 0 464 0
30MAR27 510.00 C 0.00 0.00 0.00 0.42 -0.17 22 0 570 0
30MAR27 520.00 C 0.00 0.00 0.00 0.32 -0.12 22 0 458 0
30MAR27 530.00 C 0.00 0.00 0.00 0.22 -0.12 22 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.16 -0.09 22 0 274 0
30MAR27 550.00 C 0.00 0.00 0.00 0.12 -0.08 22 0 40 0
30MAR27 560.00 C 0.00 0.00 0.00 0.08 -0.07 22 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 122 0
30MAR27 590.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 116 0
30MAR27 600.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 49 0
30MAR27 630.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 102 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 50 0
30MAR27 720.00 C 0.22 0.22 0.22 0.01 0.00 29 50 300 +50
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 185.07 +3.30 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 182.61 +3.69 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 179.64 +2.68 0 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 177.75 +3.35 42 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 172.78 +3.27 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 167.87 +3.27 39 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 163.01 +3.35 38 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 158.04 +3.80 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 153.18 +3.87 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 148.27 +3.30 35 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 143.31 +3.86 33 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 138.43 +3.31 32 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 133.55 +3.94 31 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 128.70 +3.20 30 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 123.92 +4.11 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 119.06 +4.13 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 113.28 +2.14 22 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 109.57 +3.59 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 103.67 +1.96 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 99.74 +3.10 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 95.48 +4.40 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 90.91 +3.05 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.36 +3.00 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 81.85 +2.69 25 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 71.86 +3.00 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 64.18 +2.53 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 56.28 +2.33 22 0 1 0
29JUN27 340.00 C 49.00 49.00 48.60 48.56 +2.47 22 5 224 0
29JUN27 350.00 C 0.00 0.00 0.00 41.96 +2.28 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 35.93 +1.97 22 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 30.57 +1.25 22 0 272 0
29JUN27 380.00 C 25.40 25.40 25.40 25.77 +1.06 22 33 1,176 +33
29JUN27 390.00 C 22.33 22.33 22.33 21.73 +0.75 22 1 667 +1
29JUN27 400.00 C 0.00 0.00 0.00 18.19 +0.57 22 0 678 0
29JUN27 410.00 C 15.30 15.30 15.30 15.15 +0.52 22 3 1,088 +3
29JUN27 420.00 C 12.35 13.20 12.35 12.53 +0.37 22 18 4,201 0
29JUN27 430.00 C 0.00 0.00 0.00 10.55 +0.44 22 0 867 0
29JUN27 440.00 C 8.70 8.70 8.55 8.75 +0.46 22 80 733 +59
29JUN27 450.00 C 7.72 7.72 7.42 7.30 +0.41 22 90 664 -90
29JUN27 460.00 C 0.00 0.00 0.00 6.00 +0.42 22 1 471 0
29JUN27 470.00 C 0.00 0.00 0.00 4.94 +0.30 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 4.00 +0.26 23 0 196 0
29JUN27 490.00 C 0.00 0.00 0.00 3.30 +0.20 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 2.66 +0.18 23 1 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.19 +0.13 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 1.77 +0.13 23 0 328 0
29JUN27 530.00 C 0.00 0.00 0.00 1.40 +0.03 23 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.18 +0.08 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 0.92 +0.02 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.78 +0.04 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.32 0.00 24 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.27 0.00 24 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.22 0.00 24 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.18 0.00 24 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.15 0.00 24 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.10 0.00 24 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 185.07 +3.17 38 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 182.61 +3.27 38 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 179.64 +2.65 29 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 177.75 +3.35 37 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 172.78 +3.16 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 167.87 +3.26 34 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 163.01 +3.35 34 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 158.04 +3.77 32 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 153.18 +3.83 31 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 148.27 +3.30 30 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 143.31 +3.77 29 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 138.43 +3.10 28 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 133.55 +3.74 27 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 128.92 +3.05 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 123.92 +2.77 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 119.06 +3.60 25 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 113.67 +2.53 22 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 109.57 +3.43 24 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 105.63 +3.92 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 99.86 +1.68 22 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 96.69 +3.96 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 92.32 +3.93 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 86.75 +1.31 22 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 84.23 +3.66 24 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 75.63 +3.38 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 67.18 +2.11 22 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 59.79 +1.93 22 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 53.45 +2.01 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 47.34 +1.98 22 0 167 0
29SEP27 360.00 C 0.00 0.00 0.00 41.83 +1.87 22 0 225 0
29SEP27 370.00 C 0.00 0.00 0.00 35.53 +1.28 21 0 191 0
29SEP27 380.00 C 0.00 0.00 0.00 31.09 +1.48 21 0 261 0
29SEP27 390.00 C 0.00 0.00 0.00 27.05 +1.36 21 0 294 0
29SEP27 400.00 C 0.00 0.00 0.00 23.42 +1.27 22 0 479 0
29SEP27 410.00 C 20.59 20.59 19.40 20.35 +1.14 22 3 366 -1
29SEP27 420.00 C 0.00 0.00 0.00 17.42 +0.87 22 0 367 0
29SEP27 430.00 C 0.00 0.00 0.00 15.11 +0.84 22 0 309 0
29SEP27 440.00 C 0.00 0.00 0.00 12.84 +0.57 22 0 240 0
29SEP27 450.00 C 0.00 0.00 0.00 11.09 +0.51 22 0 532 0
29SEP27 460.00 C 0.00 0.00 0.00 9.46 +0.32 22 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 8.11 +0.19 22 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 6.88 +0.22 22 0 41 0
29SEP27 490.00 C 0.00 0.00 0.00 5.99 +0.30 23 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 5.05 +0.34 23 0 71 0
29SEP27 510.00 C 0.00 0.00 0.00 4.27 +0.23 23 0 14 0
29SEP27 520.00 C 0.00 0.00 0.00 3.63 +0.26 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.01 +0.17 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 2.59 +0.19 23 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 2.16 +0.19 23 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 1.82 +0.13 23 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.55 +0.15 23 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.31 +0.15 23 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.09 +0.10 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 0.92 +0.10 23 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 0.75 +0.07 23 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 0.66 +0.08 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.55 +0.07 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.45 +0.05 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.33 +0.05 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.27 +0.05 23 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 15 0
TOTAL CALL 7,984 170,407 +3,535
16OCT26 285.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
16OCT26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
16OCT26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
16OCT26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
16OCT26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 340.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2 0
16OCT26 345.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 2 0
16OCT26 355.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 88 0
16OCT26 360.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 170 0
16OCT26 365.00 P 0.00 0.00 0.00 0.00 -0.37 0 0 580 0
16OCT26 370.00 P 0.14 0.20 0.04 0.00 -1.09 0 97 698 -24
16OCT26 375.00 P 1.28 2.12 0.22 0.40 -3.56 0 562 0 -392
16OCT26 380.00 P 4.00 4.80 4.00 5.40 -3.23 0 50 0 -137
16OCT26 385.00 P 0.00 0.00 0.00 10.40 -3.20 0 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 15.40 -3.20 0 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 20.40 -3.20 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 25.40 -3.20 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 30.40 -3.20 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 35.40 -3.20 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 40.40 -3.20 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 45.40 -3.20 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 50.40 -3.20 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 55.40 -3.20 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 60.40 -3.20 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 65.40 -3.20 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 70.40 -3.20 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 75.40 -3.20 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 80.40 -3.20 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 85.40 -3.20 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 90.40 -3.20 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 95.40 -3.20 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 100.40 -3.20 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 105.40 -3.20 0 0 0 0
23OCT26 285.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 292.50 P 0.01 0.01 0.01 0.01 0.00 59 30 30 +30
23OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.02 -0.11 23 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.04 -0.19 21 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.11 -0.32 20 0 88 0
23OCT26 360.00 P 0.42 0.43 0.42 0.28 -0.55 19 15 97 0
23OCT26 365.00 P 0.80 0.84 0.63 0.70 -0.87 18 314 477 +72
23OCT26 370.00 P 1.24 2.00 1.24 1.64 -1.30 17 69 544 +17
23OCT26 375.00 P 2.93 4.23 2.70 3.47 -2.09 16 1,327 1,054 +820
23OCT26 380.00 P 6.00 6.50 5.64 6.75 -2.45 17 140 125 +95
23OCT26 385.00 P 0.00 0.00 0.00 11.02 -2.78 18 0 20 0
23OCT26 390.00 P 0.00 0.00 0.00 15.42 -3.19 15 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 20.40 -3.20 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 25.40 -3.20 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 30.40 -3.20 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 35.40 -3.20 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 40.40 -3.20 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 45.40 -3.20 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 50.40 -3.20 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 55.40 -3.20 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 60.40 -3.20 0 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 65.40 -3.20 0 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 70.40 -3.20 0 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 75.40 -3.20 0 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 80.40 -3.20 0 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 85.40 -3.20 0 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 90.40 -3.20 0 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 95.40 -3.20 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 100.40 -3.20 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 105.40 -3.20 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 300.00 P 0.01 0.02 0.01 0.01 0.00 39 102 1,131 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 974 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 618 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.10 23 0 1,505 0
29OCT26 340.00 P 0.00 0.00 0.00 0.04 -0.22 21 0 1,156 0
29OCT26 350.00 P 0.30 0.30 0.30 0.20 -0.48 20 7 1,573 -7
29OCT26 360.00 P 0.70 1.05 0.70 0.89 -0.83 19 150 2,992 +44
29OCT26 370.00 P 2.92 3.44 2.25 3.05 -1.38 18 659 4,824 -162
29OCT26 380.00 P 8.00 8.21 6.50 8.01 -2.48 17 82 6,222 +13
29OCT26 390.00 P 14.39 16.72 14.39 16.17 -3.70 19 112 3,621 +83
29OCT26 400.00 P 25.00 26.50 24.00 26.39 -3.22 29 57 905 -627
29OCT26 410.00 P 36.43 36.43 36.43 35.44 -3.17 25 26 848 +14
29OCT26 420.00 P 45.95 45.95 44.85 45.40 -3.20 0 4 219 0
29OCT26 430.00 P 0.00 0.00 0.00 55.40 -3.20 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 65.40 -3.20 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 76.10 -2.50 59 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 86.14 -2.46 65 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 96.14 -2.46 70 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 106.14 -2.46 76 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 116.10 -2.50 80 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 126.14 -2.46 86 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 136.10 -2.50 90 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 146.09 -2.51 94 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 156.09 -2.51 98 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 166.09 -2.51 103 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 176.09 -2.51 107 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 186.09 -2.51 111 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 196.09 -2.51 115 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 206.09 -2.51 119 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 216.13 -2.47 123 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 226.13 -2.47 127 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 236.09 -2.51 130 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 246.13 -2.47 135 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 256.09 -2.51 137 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 266.13 -2.47 142 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 276.13 -2.47 145 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 286.08 -2.52 147 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 296.08 -2.52 150 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 306.08 -2.52 153 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 316.08 -2.52 156 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 326.08 -2.52 159 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 336.08 -2.52 162 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 346.12 -2.48 166 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 356.12 -2.48 169 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 23 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 19 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.07 23 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.06 -0.14 23 0 74 0
27NOV26 320.00 P 0.00 0.00 0.00 0.16 -0.25 22 0 442 0
27NOV26 330.00 P 0.67 0.68 0.67 0.41 -0.42 21 76 849 +76
27NOV26 340.00 P 1.08 1.08 1.08 0.97 -0.56 21 10 1,153 +10
27NOV26 350.00 P 1.84 1.96 1.84 2.09 -0.72 20 16 1,769 -1
27NOV26 360.00 P 3.50 4.25 3.50 4.10 -0.89 20 288 2,814 +65
27NOV26 370.00 P 6.25 7.75 6.25 7.35 -1.10 19 2,256 4,872 +1,718
27NOV26 380.00 P 11.58 13.03 11.58 12.27 -2.28 19 23 7,133 +18
27NOV26 390.00 P 18.23 19.00 18.00 19.57 -2.53 21 11 2,714 +3
27NOV26 400.00 P 26.66 26.66 26.66 27.26 -2.42 21 15 1,588 0
27NOV26 410.00 P 0.00 0.00 0.00 37.18 -1.74 25 0 911 0
27NOV26 420.00 P 44.85 44.85 44.85 45.71 -2.91 23 2 586 +2
27NOV26 430.00 P 0.00 0.00 0.00 55.47 -3.13 24 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 65.40 -3.20 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 76.62 -2.10 39 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 86.62 -1.98 42 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 96.69 -2.02 46 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 106.14 -2.57 46 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 116.66 -1.94 52 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 126.14 -2.56 51 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 136.10 -2.60 54 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 146.09 -2.51 56 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 156.09 -2.51 59 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 166.68 -1.92 67 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 176.58 -2.11 68 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 186.66 -1.94 71 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 196.61 -2.07 73 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 206.09 -2.51 72 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 216.13 -2.47 74 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 226.65 -1.95 81 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 236.09 -2.51 78 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 246.61 -1.99 85 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 256.61 -1.99 87 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 266.61 -1.99 89 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 276.13 -2.47 87 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 286.63 -1.97 94 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 296.63 -1.97 96 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 306.47 -2.13 96 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 316.08 -2.52 94 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 326.08 -2.52 96 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 336.60 -2.04 103 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 346.12 -2.48 100 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 356.12 -2.48 101 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.07 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 -0.09 22 0 529 0
30DEC26 295.00 P 0.00 0.00 0.00 0.10 -0.12 22 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.14 -0.17 22 0 6,136 0
30DEC26 310.00 P 0.55 0.55 0.55 0.32 -0.28 22 15 3,587 0
30DEC26 320.00 P 0.94 0.94 0.94 0.66 -0.42 21 40 1,917 -40
30DEC26 330.00 P 1.42 1.42 1.38 1.32 -0.47 21 14 2,220 0
30DEC26 340.00 P 2.27 2.51 2.27 2.38 -0.64 20 60 2,598 +50
30DEC26 350.00 P 4.14 4.14 3.54 3.97 -0.85 20 28 2,444 -4
30DEC26 360.00 P 6.87 6.87 5.97 6.44 -1.06 19 72 2,783 +70
30DEC26 370.00 P 9.12 9.22 9.12 10.05 -1.28 19 106 2,088 +5
30DEC26 380.00 P 0.00 0.00 0.00 15.01 -1.54 19 0 6,492 0
30DEC26 390.00 P 21.59 21.59 21.59 21.24 -3.11 19 15 4,393 +15
30DEC26 400.00 P 28.00 29.60 28.00 28.04 -2.31 18 13 2,775 0
30DEC26 410.00 P 0.00 0.00 0.00 37.68 -2.14 21 0 3,162 0
30DEC26 420.00 P 0.00 0.00 0.00 45.76 -3.22 19 0 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 55.47 -3.16 20 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 65.40 -3.20 0 0 320 0
30DEC26 450.00 P 76.44 76.44 76.44 76.62 -2.10 31 18 574 0
30DEC26 460.00 P 86.41 86.41 86.41 86.62 -1.98 33 20 160 0
30DEC26 470.00 P 0.00 0.00 0.00 96.69 -2.25 36 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 106.14 -2.57 36 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 116.66 -1.94 41 0 28 0
30DEC26 500.00 P 126.39 126.39 126.39 126.14 -2.56 41 20 30 0
30DEC26 510.00 P 0.00 0.00 0.00 136.10 -2.83 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 146.09 -2.67 45 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 156.09 -2.51 47 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 166.68 -1.92 52 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 176.58 -2.11 54 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 186.66 -1.94 56 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 196.61 -2.07 58 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 206.09 -2.51 57 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 216.13 -2.47 59 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 226.65 -1.95 64 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 236.09 -2.51 62 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 246.61 -1.99 67 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 256.61 -1.99 69 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 266.61 -1.99 70 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 276.13 -2.47 69 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 286.63 -1.97 74 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 296.63 -1.97 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 306.47 -2.13 76 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 316.08 -2.52 75 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 326.08 -2.52 76 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 336.60 -2.04 81 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 346.12 -2.48 79 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 356.12 -2.48 81 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.17 -0.07 23 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.24 -0.10 23 0 30 0
28JAN27 295.00 P 0.00 0.00 0.00 0.34 -0.12 23 0 83 0
28JAN27 300.00 P 0.00 0.00 0.00 0.46 -0.16 22 0 265 0
28JAN27 310.00 P 0.00 0.00 0.00 0.83 -0.26 22 0 815 0
28JAN27 320.00 P 0.00 0.00 0.00 1.45 -0.36 22 0 401 0
28JAN27 330.00 P 2.33 2.42 2.33 2.38 -0.39 21 30 905 +15
28JAN27 340.00 P 3.72 3.80 3.52 3.64 -0.71 20 60 760 +30
28JAN27 350.00 P 5.28 5.79 5.23 5.59 -0.97 20 23 523 +23
28JAN27 360.00 P 8.24 8.32 8.24 8.32 -1.19 19 20 723 0
28JAN27 370.00 P 12.45 12.45 12.45 12.44 -0.95 20 6 468 0
28JAN27 380.00 P 0.00 0.00 0.00 17.02 -1.51 19 0 69 0
28JAN27 390.00 P 0.00 0.00 0.00 23.02 -1.87 19 0 143 0
28JAN27 400.00 P 29.65 29.65 29.65 30.03 -2.77 19 4 34 +4
28JAN27 410.00 P 0.00 0.00 0.00 38.01 -2.87 19 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 47.18 -2.44 21 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 55.85 -3.04 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 65.47 -3.14 20 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 76.62 -2.10 27 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 86.62 -1.98 30 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 96.69 -2.25 32 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 106.14 -2.57 32 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 116.66 -1.94 36 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 126.14 -2.56 36 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 136.10 -2.83 38 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 146.09 -2.67 40 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 156.09 -2.51 42 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 166.68 -1.92 46 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 176.58 -2.11 47 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 186.66 -1.94 50 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 196.61 -2.07 51 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 206.09 -2.51 50 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 216.13 -2.47 52 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 226.65 -1.95 56 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 236.09 -2.51 55 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 246.61 -1.99 59 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 256.61 -1.99 61 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 266.61 -1.99 62 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 276.13 -2.47 61 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 286.63 -1.97 65 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 296.63 -1.97 66 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 306.47 -2.13 67 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 316.08 -2.52 66 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 0.00 23 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 0.00 23 0 214 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.42 -0.04 22 0 31 0
30MAR27 280.00 P 0.00 0.00 0.00 0.56 -0.07 22 0 205 0
30MAR27 285.00 P 0.00 0.00 0.00 0.76 -0.07 22 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 0.99 -0.12 22 0 286 0
30MAR27 295.00 P 1.88 1.88 1.88 1.30 -0.11 22 1 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.65 -0.19 22 0 391 0
30MAR27 310.00 P 3.18 3.18 3.18 2.63 -0.30 22 50 443 +50
30MAR27 320.00 P 0.00 0.00 0.00 4.01 -0.45 22 0 1,445 0
30MAR27 330.00 P 0.00 0.00 0.00 5.88 -0.65 22 0 5,139 0
30MAR27 340.00 P 0.00 0.00 0.00 8.27 -0.86 21 0 1,647 0
30MAR27 350.00 P 10.80 11.30 10.35 11.19 -1.15 21 49 1,491 +46
30MAR27 360.00 P 13.92 15.05 13.92 14.88 -1.06 21 47 3,019 +32
30MAR27 370.00 P 19.19 19.19 19.19 19.42 -0.98 21 4 2,045 -4
30MAR27 380.00 P 20.00 25.01 20.00 24.75 -1.40 21 54 3,318 0
30MAR27 390.00 P 0.00 0.00 0.00 30.94 -1.56 21 0 1,529 0
30MAR27 400.00 P 36.80 38.00 36.80 37.45 -2.57 21 13 4,029 0
30MAR27 410.00 P 44.00 44.00 44.00 44.90 -2.72 21 1 3,788 +1
30MAR27 420.00 P 0.00 0.00 0.00 53.36 -2.18 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 61.18 -3.08 21 0 238 0
30MAR27 440.00 P 0.00 0.00 0.00 70.03 -2.85 21 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 78.78 -3.54 21 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 87.99 -3.29 21 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 97.35 -3.30 21 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 107.14 -3.32 22 0 307 0
30MAR27 490.00 P 0.00 0.00 0.00 116.66 -3.08 23 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 126.14 -3.23 22 0 662 0
30MAR27 510.00 P 0.00 0.00 0.00 136.10 -3.00 24 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 146.09 -3.08 26 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 156.09 -2.53 27 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 166.68 -1.92 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 176.58 -2.11 33 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 186.66 -1.94 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 196.61 -2.07 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 206.09 -2.51 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 216.13 -2.47 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 226.65 -1.95 41 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 236.09 -2.51 41 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 246.61 -1.99 44 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 256.61 -1.99 46 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 266.61 -1.99 47 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 276.13 -2.47 47 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 286.63 -1.97 50 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 296.63 -1.97 51 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 306.47 -2.13 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 316.08 -2.52 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 326.08 -2.52 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 336.60 -2.04 56 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 346.12 -2.48 55 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 356.12 -2.48 57 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 44 0
29JUN27 245.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.61 0.00 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.81 -0.01 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.01 -0.02 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.30 -0.05 22 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.65 -0.02 22 0 192 0
29JUN27 285.00 P 0.00 0.00 0.00 2.07 -0.05 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.53 -0.06 22 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.07 -0.13 22 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 3.71 -0.15 22 0 490 0
29JUN27 310.00 P 0.00 0.00 0.00 5.27 -0.27 22 0 535 0
29JUN27 320.00 P 0.00 0.00 0.00 7.25 -0.44 22 0 1,133 0
29JUN27 330.00 P 0.00 0.00 0.00 9.47 -0.77 22 0 703 0
29JUN27 340.00 P 12.50 12.50 12.50 12.24 -0.83 22 15 944 +15
29JUN27 350.00 P 0.00 0.00 0.00 15.53 -0.80 21 0 959 0
29JUN27 360.00 P 0.00 0.00 0.00 19.48 -1.09 21 0 953 0
29JUN27 370.00 P 0.00 0.00 0.00 24.09 -1.30 21 0 2,748 0
29JUN27 380.00 P 28.50 29.20 28.50 29.79 -1.24 21 4 310 +2
29JUN27 390.00 P 0.00 0.00 0.00 35.85 -1.40 22 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 42.42 -2.20 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 49.58 -1.39 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 56.79 -2.28 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 64.32 -3.15 21 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 73.09 -2.47 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 81.62 -2.79 22 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 90.44 -2.76 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 99.50 -2.97 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 108.72 -2.73 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 118.08 -3.05 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 127.25 -2.97 23 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 137.04 -2.73 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 146.63 -3.10 24 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 156.27 -3.11 24 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 166.68 -2.04 27 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 176.58 -2.20 28 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 186.66 -1.94 30 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 196.61 -2.07 31 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 206.09 -2.51 31 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 216.13 -2.47 32 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 226.65 -1.95 35 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 236.09 -2.51 35 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 246.61 -1.99 37 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 256.61 -1.99 39 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 266.61 -1.99 40 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 276.13 -2.47 40 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 286.63 -1.97 42 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 296.63 -1.97 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 306.47 -2.13 44 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 316.08 -2.52 44 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 326.08 -2.52 45 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 336.60 -2.04 47 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 346.12 -2.48 47 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 356.12 -2.48 48 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 375 0
29SEP27 200.00 P 0.88 0.88 0.88 0.03 -0.02 22 15 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 72 0
29SEP27 210.00 P 1.05 1.05 1.05 0.07 -0.03 22 15 162 0
29SEP27 215.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.18 -0.08 22 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.25 -0.09 22 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.34 -0.11 22 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.45 -0.13 22 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.59 -0.16 22 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.76 -0.20 22 0 41 0
29SEP27 255.00 P 0.00 0.00 0.00 0.97 -0.21 22 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.21 -0.28 22 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.53 -0.28 22 0 27 0
29SEP27 270.00 P 3.41 3.41 3.41 1.85 -0.39 22 1 16 +1
29SEP27 275.00 P 0.00 0.00 0.00 2.31 -0.39 22 0 111 0
29SEP27 280.00 P 0.00 0.00 0.00 2.77 -0.44 22 0 122 0
29SEP27 285.00 P 0.00 0.00 0.00 3.34 -0.52 22 0 96 0
29SEP27 290.00 P 0.00 0.00 0.00 4.00 -0.52 22 0 100 0
29SEP27 295.00 P 0.00 0.00 0.00 4.67 -0.67 22 0 128 0
29SEP27 300.00 P 0.00 0.00 0.00 5.56 -0.67 22 0 135 0
29SEP27 310.00 P 0.00 0.00 0.00 7.47 -0.84 22 0 276 0
29SEP27 320.00 P 10.82 10.82 10.82 9.86 -0.91 22 4 449 0
29SEP27 330.00 P 0.00 0.00 0.00 12.78 -1.02 22 0 514 0
29SEP27 340.00 P 0.00 0.00 0.00 16.12 -1.22 22 0 963 0
29SEP27 350.00 P 0.00 0.00 0.00 19.98 -1.30 22 0 898 0
29SEP27 360.00 P 0.00 0.00 0.00 24.48 -1.15 23 0 1,026 0
29SEP27 370.00 P 29.52 29.52 29.52 29.32 -1.42 23 45 233 +45
29SEP27 380.00 P 0.00 0.00 0.00 34.69 -1.45 23 0 202 0
29SEP27 390.00 P 0.00 0.00 0.00 40.76 -1.47 23 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 47.39 -0.59 23 0 197 0
29SEP27 410.00 P 0.00 0.00 0.00 53.51 -1.46 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 60.01 -2.26 22 0 102 0
29SEP27 430.00 P 0.00 0.00 0.00 68.04 -3.39 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 76.08 -3.32 23 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 84.34 -3.42 23 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 93.06 -2.68 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 101.53 -2.91 23 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 109.85 -3.59 22 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 118.96 -3.49 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 127.94 -3.87 22 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 137.52 -4.06 23 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 146.96 -3.43 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 156.47 -2.91 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 166.68 -2.73 25 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 176.58 -2.20 26 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 186.66 -2.01 27 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 196.61 -2.07 28 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 206.09 -2.51 28 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 216.13 -2.47 29 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 226.65 -1.95 32 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 236.09 -2.51 31 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 246.61 -1.99 34 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 256.61 -1.99 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 266.61 -1.99 36 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 276.13 -2.47 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 286.63 -1.97 38 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 296.63 -1.97 39 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 306.47 -2.13 40 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 316.08 -2.52 39 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 326.08 -2.52 40 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 336.60 -2.04 43 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 346.12 -2.48 42 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 356.12 -2.48 43 0 0 0
TOTAL PUT 7,382 171,380 +2,086
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 19.800
29OCT26 14.50 C 0.00 0.00 0.00 5.43 -0.11 112 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.93 -0.11 102 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.43 -0.11 93 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.83 -0.19 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.42 -0.18 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.82 -0.22 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.32 -0.28 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.83 -0.28 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.34 -0.22 22 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.90 -0.20 23 0 15 0
29OCT26 19.50 C 0.60 0.60 0.60 0.53 -0.17 23 20 106 -20
29OCT26 20.00 C 0.00 0.00 0.00 0.26 -0.13 22 0 343 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.05 23 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.47 -0.09 63 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.97 -0.11 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.43 -0.11 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.98 -0.09 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.47 -0.13 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.88 -0.22 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.40 -0.20 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.94 -0.21 23 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.52 -0.20 23 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.14 -0.18 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.82 -0.16 23 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.56 -0.12 23 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.22 -0.08 22 0 110 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 106 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.53 -0.03 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.04 -0.04 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.54 -0.07 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.04 -0.14 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.54 -0.11 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.06 -0.16 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.52 -0.18 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.09 -0.19 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 -0.16 23 0 0 0
30DEC26 19.00 C 1.44 1.44 1.44 1.34 -0.19 22 15 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.05 -0.15 23 0 50 0
30DEC26 20.00 C 0.95 0.95 0.95 0.78 -0.13 22 15 36 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.07 22 0 242 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 109 0
30DEC26 23.00 C 0.12 0.12 0.12 0.09 -0.01 23 2 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 2,032 0
30DEC26 25.00 C 0.04 0.04 0.04 0.02 0.00 24 3 1 -2
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.59 -0.14 44 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.09 -0.12 40 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.59 -0.11 36 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.10 -0.17 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.62 -0.18 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.15 -0.09 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.63 -0.21 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.23 -0.19 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.86 -0.18 23 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.57 -0.18 24 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.26 -0.15 24 0 55 0
28JAN27 20.00 C 0.00 0.00 0.00 0.95 -0.15 22 0 1 0
28JAN27 21.00 C 0.66 0.66 0.66 0.57 -0.10 22 2 17 +2
28JAN27 22.00 C 0.00 0.00 0.00 0.31 -0.08 22 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.70 -0.11 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.22 -0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.74 -0.20 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.28 -0.16 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.83 -0.17 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.40 -0.20 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.00 -0.09 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.18 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.21 -0.16 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.90 -0.15 25 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 -0.13 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 -0.17 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.92 -0.10 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.62 -0.08 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 5.78 -0.22 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.30 -0.21 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.83 -0.20 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.38 -0.16 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.94 -0.18 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.53 -0.16 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 -0.16 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.76 -0.06 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.35 -0.12 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.05 -0.11 24 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.78 -0.09 24 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.57 -0.03 24 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.14 -0.06 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 -0.07 23 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 0.00 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 0.00 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 24 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 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.85 -0.18 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.40 -0.17 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.96 -0.19 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.54 -0.19 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.15 -0.12 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.77 -0.11 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.42 -0.14 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.08 -0.03 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.67 -0.07 26 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.35 -0.22 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.11 -0.11 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.88 -0.13 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.49 -0.08 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.18 -0.06 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
TOTAL CALL 57 5,948 -5
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 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 52 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 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29OCT26 18.50 P 0.05 0.05 0.05 0.03 +0.01 25 30 308 +30
29OCT26 19.00 P 0.08 0.12 0.08 0.08 +0.02 23 165 309 -40
29OCT26 19.50 P 0.18 0.22 0.17 0.22 +0.05 24 107 2,922 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 +0.08 22 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.23 +0.19 24 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.20 +0.22 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.20 +0.20 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.20 +0.22 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.20 +0.22 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.20 +0.19 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.20 +0.15 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.20 +0.22 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.20 +0.21 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.20 +0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.20 +0.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.20 +0.18 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 58 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 20 0
27NOV26 19.00 P 0.30 0.30 0.30 0.28 +0.04 23 20 85 +20
27NOV26 19.50 P 0.00 0.00 0.00 0.46 +0.06 23 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.70 +0.08 23 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.37 +0.17 23 0 243 0
27NOV26 22.00 P 0.00 0.00 0.00 2.23 +0.13 23 0 129 0
27NOV26 23.00 P 0.00 0.00 0.00 3.20 +0.18 0 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.20 +0.21 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.20 +0.19 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.21 +0.13 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.20 +0.19 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.20 +0.19 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.20 +0.08 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.20 +0.09 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.03 23 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 +0.05 23 0 60 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.08 23 0 145 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.10 23 0 245 0
30DEC26 20.00 P 0.78 0.78 0.78 0.90 +0.15 23 20 119 -7
30DEC26 21.00 P 0.00 0.00 0.00 1.51 +0.14 23 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 +0.06 19 0 173 0
30DEC26 23.00 P 0.00 0.00 0.00 3.22 +0.20 23 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.20 +0.17 0 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.20 +0.17 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.20 +0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.21 +0.13 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.20 +0.19 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.20 +0.19 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.20 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.20 +0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.20 +0.17 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.20 +0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.20 +0.12 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.20 +0.17 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 15 0
28JAN27 18.50 P 0.00 0.00 0.00 0.40 +0.03 23 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.57 +0.05 23 0 40 0
28JAN27 19.50 P 0.00 0.00 0.00 0.78 +0.06 23 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.03 +0.09 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.63 +0.14 23 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.45 +0.27 25 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.25 +0.14 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.20 +0.17 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.20 +0.09 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.20 +0.16 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.20 +0.04 0 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 0.08 +0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 +0.04 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 +0.06 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.06 25 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.07 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 +0.07 25 0 35 0
30MAR27 20.00 P 1.18 1.18 1.18 1.33 +0.13 25 1 2 -1
30MAR27 21.00 P 0.00 0.00 0.00 1.89 +0.12 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.59 +0.15 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.29 +0.07 21 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.27 +0.24 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.21 +0.10 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.20 +0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.20 +0.16 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.21 +0.13 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.20 +0.19 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.20 +0.19 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.20 +0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.20 +0.09 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.20 +0.17 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.20 +0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.20 +0.12 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.20 +0.12 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 +0.03 24 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 +0.05 24 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 +0.06 24 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 +0.07 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.58 +0.09 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 +0.09 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 +0.11 24 0 2 0
29JUN27 18.50 P 1.06 1.06 1.06 1.14 +0.14 24 1 27 0
29JUN27 19.00 P 0.00 0.00 0.00 1.29 +0.06 23 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.55 +0.06 23 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.88 +0.14 24 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.44 +0.11 22 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.24 +0.20 24 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.90 +0.13 21 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.71 +0.11 19 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.60 +0.12 18 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.47 +0.08 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.43 +0.11 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.39 +0.08 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.28 +0.09 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.25 +0.07 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.26 +0.16 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.20 +0.08 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.20 +0.09 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.21 +0.11 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.63 +0.06 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.78 +0.08 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.94 +0.08 27 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 +0.09 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.34 +0.10 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.57 +0.11 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.82 +0.12 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.10 +0.13 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.38 +0.13 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.02 +0.15 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.66 +0.10 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.41 +0.09 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.22 +0.10 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.06 +0.10 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.99 +0.16 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.86 +0.13 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.78 +0.13 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.75 +0.16 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.69 +0.16 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.64 +0.16 33 0 0 0
TOTAL PUT 344 9,771 +2
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$ 149.700
16OCT26 123.00 C 0.00 0.00 0.00 26.70 +1.79 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 25.70 +1.79 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 24.70 +1.79 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 23.70 +1.79 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 22.70 +1.79 0 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 21.70 +1.79 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 20.70 +1.79 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 19.70 +1.79 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 18.70 +1.79 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 17.70 +1.79 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 16.70 +1.79 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 15.70 +1.79 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 14.70 +1.79 0 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 13.70 +1.78 0 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 12.70 +1.78 0 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 11.70 +1.78 0 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 10.70 +1.78 0 0 0 -30
16OCT26 140.00 C 0.00 0.00 0.00 9.70 +1.77 0 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 8.70 +1.76 0 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 7.70 +1.74 0 0 0 0
16OCT26 143.00 C 6.43 6.43 6.43 6.70 +1.71 0 2 0 -23
16OCT26 144.00 C 0.00 0.00 0.00 5.70 +1.66 0 0 0 -2
16OCT26 145.00 C 5.19 5.19 4.52 4.70 +1.67 0 8 0 -119
16OCT26 146.00 C 3.25 4.18 3.25 3.70 +1.51 0 222 0 -389
16OCT26 147.00 C 2.15 2.80 2.05 2.70 +1.25 0 19 0 -255
16OCT26 148.00 C 1.47 2.10 1.29 1.70 +0.87 0 35 0 -135
16OCT26 149.00 C 0.58 1.09 0.44 0.70 +0.24 0 283 0 -194
16OCT26 150.00 C 0.18 0.50 0.07 0.00 -0.24 0 758 565 -134
16OCT26 152.50 C 0.01 0.01 0.01 0.00 -0.04 0 150 700 0
16OCT26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 25 332 -1
16OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
16OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
16OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
16OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 24.78 +1.79 42 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 23.78 +1.79 39 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 22.78 +1.79 36 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 21.78 +1.78 33 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 20.78 +1.78 0 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 19.78 +1.78 0 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 18.78 +1.77 0 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 17.78 +1.77 0 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 16.78 +1.76 0 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 15.79 +1.76 30 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 14.79 +1.75 27 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 13.79 +1.73 25 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 12.80 +1.71 26 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 11.80 +1.68 24 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 10.82 +1.65 25 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 9.83 +1.60 24 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 8.86 +1.77 24 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 7.90 +1.42 24 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 6.96 +1.49 23 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 6.05 +1.46 23 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 5.16 +1.32 22 0 2 0
23OCT26 146.00 C 0.00 0.00 0.00 4.38 +1.24 23 0 0 0
23OCT26 147.00 C 3.49 3.49 3.49 3.59 +1.09 22 5 7 +4
23OCT26 148.00 C 0.00 0.00 0.00 2.84 +0.90 21 0 52 0
23OCT26 149.00 C 0.00 0.00 0.00 2.19 +0.71 21 0 53 0
23OCT26 150.00 C 1.40 1.83 1.31 1.63 +0.53 20 105 164 -48
23OCT26 152.50 C 0.50 0.76 0.50 0.68 +0.23 20 150 379 +48
23OCT26 155.00 C 0.25 0.26 0.17 0.22 +0.07 19 88 149 +76
23OCT26 157.50 C 0.05 0.05 0.05 0.05 +0.01 19 8 107 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 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 45 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 82.28 +1.51 124 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 79.78 +1.51 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 77.24 +1.45 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 74.71 +1.43 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 72.29 +1.51 95 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 69.79 +1.47 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 67.30 +1.54 100 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 64.80 +1.51 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 62.30 +1.48 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 59.76 +1.46 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 57.31 +1.49 79 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 54.81 +1.52 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 52.31 +1.62 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 49.82 +1.91 69 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 47.32 +1.50 60 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 44.83 +1.54 65 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 42.33 +1.84 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 39.84 +1.91 59 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 37.35 +1.46 58 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 34.86 +1.49 56 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 32.37 +1.93 53 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 29.88 +1.50 50 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 27.41 +1.82 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 24.94 +1.82 47 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 22.48 +1.81 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 20.04 +1.81 43 0 75 0
29OCT26 132.50 C 0.00 0.00 0.00 17.62 +1.78 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 15.24 +1.75 39 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 12.63 +1.74 31 0 0 0
29OCT26 140.00 C 11.10 11.10 11.10 10.86 +1.78 38 1 104 -1
29OCT26 142.50 C 8.05 8.05 8.05 8.76 +1.63 36 1 202 -1
29OCT26 145.00 C 6.48 6.48 6.48 6.69 +1.60 33 5 561 -5
29OCT26 147.50 C 4.70 4.92 4.48 4.81 +1.22 31 91 1,413 +45
29OCT26 150.00 C 2.89 3.44 2.80 3.13 +0.74 28 385 1,362 -147
29OCT26 152.50 C 1.73 2.24 1.73 2.00 +0.53 27 461 1,869 +156
29OCT26 155.00 C 1.04 1.33 1.03 1.26 +0.41 27 360 1,707 +52
29OCT26 157.50 C 0.59 0.77 0.57 0.76 +0.34 28 230 1,876 +119
29OCT26 160.00 C 0.39 0.45 0.35 0.43 +0.25 28 166 3,497 +50
29OCT26 162.50 C 0.00 0.00 0.00 0.23 +0.16 28 0 2,270 0
29OCT26 165.00 C 0.13 0.13 0.12 0.13 +0.11 28 306 2,686 +296
29OCT26 167.50 C 0.00 0.00 0.00 0.07 +0.06 29 0 1,390 0
29OCT26 170.00 C 0.07 0.07 0.07 0.03 +0.02 28 2 2,657 0
29OCT26 172.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 977 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,085 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 484 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,952 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 378 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 954 0
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 46 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 72 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 75 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 82 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 100 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 82.33 +1.56 85 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 79.83 +1.56 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 77.34 +1.55 78 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 74.84 +1.56 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 72.34 +1.56 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 69.85 +1.53 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 67.35 +1.59 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 64.86 +1.57 58 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 62.36 +1.54 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 59.87 +1.57 53 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 57.37 +1.55 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.88 +1.59 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.38 +1.69 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 49.89 +1.79 45 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 47.39 +1.57 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 44.83 +1.54 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 42.33 +1.71 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 39.84 +1.71 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 37.35 +1.46 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 34.86 +1.49 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 32.37 +1.90 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 29.88 +1.50 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 27.41 +1.61 0 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 25.05 +1.65 30 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 22.63 +1.61 30 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 20.25 +1.55 29 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.91 +1.65 29 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 15.81 +1.51 30 0 176 0
27NOV26 137.50 C 0.00 0.00 0.00 13.65 +1.58 29 0 752 0
27NOV26 140.00 C 11.54 11.54 11.54 11.58 +1.28 28 12 247 +12
27NOV26 142.50 C 9.94 9.94 9.94 9.56 +1.12 26 1 281 0
27NOV26 145.00 C 7.55 7.55 7.55 7.82 +1.26 26 30 305 +30
27NOV26 147.50 C 5.90 5.90 5.81 6.23 +1.03 25 41 201 +25
27NOV26 150.00 C 0.00 0.00 0.00 4.78 +0.84 24 0 256 0
27NOV26 152.50 C 3.64 3.64 3.64 3.64 +0.64 24 1 503 +1
27NOV26 155.00 C 2.43 2.87 2.43 2.67 +0.49 24 75 473 -16
27NOV26 157.50 C 1.78 1.81 1.78 1.98 +0.49 24 5 522 +5
27NOV26 160.00 C 1.30 1.49 1.30 1.41 +0.44 24 85 2,307 +6
27NOV26 162.50 C 0.97 1.02 0.97 0.95 +0.35 23 30 798 +28
27NOV26 165.00 C 0.64 0.64 0.61 0.64 +0.29 23 101 1,027 +101
27NOV26 167.50 C 0.50 0.50 0.50 0.41 +0.23 23 1 1,722 0
27NOV26 170.00 C 0.38 0.38 0.38 0.25 +0.16 22 10 903 0
27NOV26 172.50 C 0.00 0.00 0.00 0.15 +0.10 22 0 388 0
27NOV26 175.00 C 0.00 0.00 0.00 0.09 +0.07 22 0 682 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 +0.04 22 0 270 0
27NOV26 180.00 C 0.11 0.11 0.11 0.03 +0.02 22 30 348 +14
27NOV26 182.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 286 0
27NOV26 185.00 C 0.08 0.08 0.08 0.01 0.00 22 1 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 24 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 25 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 26 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 28 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 235.00 C 0.01 0.01 0.01 0.01 0.00 44 90 90 +90
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 89 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 82.33 +1.56 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 79.83 +1.56 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.34 +1.55 63 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 74.84 +1.56 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.34 +1.56 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.85 +1.53 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.35 +1.59 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.86 +1.57 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 62.36 +1.54 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.87 +1.57 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.37 +1.55 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.88 +1.59 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.38 +1.69 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 49.89 +1.79 35 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 47.39 +1.57 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 44.83 +1.54 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 42.33 +1.71 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.84 +1.71 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 37.35 +1.46 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 34.88 +1.51 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.48 +1.67 27 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 30.09 +1.71 28 0 264 0
30DEC26 122.50 C 28.08 28.08 27.99 27.85 +2.05 30 20 582 0
30DEC26 125.00 C 0.00 0.00 0.00 25.33 +1.93 27 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 23.03 +1.73 27 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 21.41 +2.20 31 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 19.15 +1.92 30 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 16.78 +1.77 27 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 14.45 +1.36 25 0 825 0
30DEC26 140.00 C 0.00 0.00 0.00 12.36 +1.14 24 0 809 0
30DEC26 142.50 C 0.00 0.00 0.00 10.96 +1.33 25 0 1,195 0
30DEC26 145.00 C 8.55 8.55 8.55 9.50 +1.38 25 1 861 0
30DEC26 147.50 C 0.00 0.00 0.00 7.87 +1.12 24 0 534 0
30DEC26 150.00 C 6.10 6.10 6.10 6.44 +0.91 24 32 2,706 +30
30DEC26 152.50 C 0.00 0.00 0.00 5.27 +0.78 24 0 1,138 0
30DEC26 155.00 C 3.96 4.40 3.96 4.25 +0.66 23 63 444 +36
30DEC26 157.50 C 3.15 3.49 3.12 3.40 +0.53 23 67 637 +7
30DEC26 160.00 C 2.52 2.76 2.52 2.69 +0.51 23 122 7,876 +1
30DEC26 162.50 C 1.96 2.10 1.96 2.06 +0.42 23 603 1,704 +3
30DEC26 165.00 C 1.64 1.66 1.64 1.54 +0.33 22 10 5,033 +9
30DEC26 167.50 C 0.00 0.00 0.00 1.15 +0.28 22 0 580 0
30DEC26 170.00 C 0.98 1.00 0.92 0.84 +0.24 22 43 1,255 +25
30DEC26 172.50 C 0.80 0.80 0.74 0.60 +0.20 22 168 634 +134
30DEC26 175.00 C 0.55 0.55 0.55 0.41 +0.15 22 30 387 +30
30DEC26 177.50 C 0.00 0.00 0.00 0.28 +0.11 21 0 540 0
30DEC26 180.00 C 0.36 0.36 0.36 0.19 +0.08 21 20 1,772 +20
30DEC26 182.50 C 0.00 0.00 0.00 0.12 +0.05 21 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.05 +0.03 21 0 289 0
30DEC26 190.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 426 0
30DEC26 192.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 333 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 20 0 453 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 21 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 23 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 25 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 82.33 +1.56 60 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 79.83 +1.56 52 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 77.34 +1.55 54 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 74.84 +1.56 49 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 72.34 +1.56 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 69.85 +1.53 45 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 67.35 +1.59 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 64.86 +1.57 41 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 62.36 +1.54 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 59.87 +1.57 37 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 57.37 +1.55 0 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 54.88 +1.59 33 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 52.38 +1.69 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 49.91 +1.75 33 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 47.47 +1.65 34 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 45.04 +1.74 34 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 42.49 +1.67 30 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 40.20 +1.75 33 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 37.78 +1.74 32 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 35.39 +1.74 31 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 33.01 +1.72 30 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 30.65 +1.68 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 28.52 +1.86 30 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 25.95 +1.60 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 23.76 +1.64 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 21.61 +1.83 26 0 8 0
28JAN27 132.50 C 0.00 0.00 0.00 19.52 +1.51 26 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 17.52 +1.45 25 0 31 0
28JAN27 137.50 C 0.00 0.00 0.00 15.58 +1.34 25 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 13.68 +1.31 24 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 12.12 +1.17 24 0 30 0
28JAN27 145.00 C 0.00 0.00 0.00 10.72 +1.43 25 0 611 0
28JAN27 147.50 C 0.00 0.00 0.00 9.09 +1.16 24 0 531 0
28JAN27 150.00 C 0.00 0.00 0.00 7.74 +1.03 24 0 147 0
28JAN27 152.50 C 0.00 0.00 0.00 6.47 +0.84 23 0 321 0
28JAN27 155.00 C 0.00 0.00 0.00 5.42 +0.73 23 0 20 0
28JAN27 157.50 C 0.00 0.00 0.00 4.50 +0.62 23 0 83 0
28JAN27 160.00 C 0.00 0.00 0.00 3.71 +0.54 23 0 466 0
28JAN27 162.50 C 0.00 0.00 0.00 3.06 +0.52 23 0 490 0
28JAN27 165.00 C 0.00 0.00 0.00 2.48 +0.47 23 0 211 0
28JAN27 167.50 C 0.00 0.00 0.00 1.97 +0.40 22 0 64 0
28JAN27 170.00 C 1.63 1.68 1.63 1.56 +0.37 22 3 108 +3
28JAN27 172.50 C 0.00 0.00 0.00 1.21 +0.30 22 0 192 0
28JAN27 175.00 C 0.00 0.00 0.00 0.93 +0.25 22 0 36 0
28JAN27 177.50 C 0.87 0.87 0.87 0.71 +0.22 22 2 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.53 +0.18 22 0 161 0
28JAN27 182.50 C 0.00 0.00 0.00 0.40 +0.15 22 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.29 +0.12 21 0 81 0
28JAN27 187.50 C 0.00 0.00 0.00 0.21 +0.09 21 0 11 0
28JAN27 190.00 C 0.00 0.00 0.00 0.15 +0.07 21 0 25 0
28JAN27 192.50 C 0.00 0.00 0.00 0.11 +0.05 21 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 9 0
28JAN27 197.50 C 0.25 0.25 0.25 0.05 +0.02 21 6 86 +6
28JAN27 200.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 0.00 21 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 25 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 82.33 +1.56 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 79.83 +1.56 0 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 77.34 +1.55 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.84 +1.56 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.37 +1.59 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.92 +1.60 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.47 +1.71 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.02 +1.73 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.39 +1.42 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 60.13 +1.83 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 57.69 +1.83 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 55.14 +1.70 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.84 +1.81 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.43 +1.80 29 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 48.03 +1.79 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.62 +1.76 28 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 43.24 +1.66 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.75 +1.63 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.50 +1.58 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.17 +1.71 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 33.85 +1.68 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 32.72 +1.62 32 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 29.67 +1.98 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 27.04 +1.77 24 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 25.48 +1.49 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 23.50 +1.41 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 21.61 +1.39 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 19.79 +1.32 26 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 18.05 +1.29 26 0 255 0
30MAR27 140.00 C 0.00 0.00 0.00 16.41 +1.67 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 14.40 +1.15 24 0 301 0
30MAR27 145.00 C 0.00 0.00 0.00 12.98 +1.07 24 0 2,641 0
30MAR27 147.50 C 0.00 0.00 0.00 11.65 +1.05 24 0 375 0
30MAR27 150.00 C 9.40 9.40 9.40 10.40 +0.95 24 10 890 0
30MAR27 152.50 C 8.10 8.10 8.10 9.26 +0.86 24 90 1,662 +90
30MAR27 155.00 C 0.00 0.00 0.00 8.22 +0.71 24 0 402 0
30MAR27 157.50 C 0.00 0.00 0.00 7.29 +0.67 24 0 184 0
30MAR27 160.00 C 5.32 5.44 5.32 6.41 +0.51 24 2 1,213 +1
30MAR27 162.50 C 4.60 4.70 4.60 5.66 +0.47 24 2 333 +2
30MAR27 165.00 C 4.15 4.15 4.15 4.92 +0.33 24 2 306 0
30MAR27 167.50 C 0.00 0.00 0.00 4.33 +0.29 24 0 283 0
30MAR27 170.00 C 0.00 0.00 0.00 3.74 +0.21 24 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 3.26 +0.15 24 0 393 0
30MAR27 175.00 C 0.00 0.00 0.00 2.81 +0.11 24 0 1,060 0
30MAR27 177.50 C 0.00 0.00 0.00 2.42 +0.05 24 0 187 0
30MAR27 180.00 C 0.00 0.00 0.00 2.08 +0.01 24 0 2,140 0
30MAR27 182.50 C 0.00 0.00 0.00 1.76 -0.02 24 0 318 0
30MAR27 185.00 C 0.00 0.00 0.00 1.52 -0.05 24 0 447 0
30MAR27 187.50 C 0.00 0.00 0.00 1.28 -0.07 24 0 192 0
30MAR27 190.00 C 0.90 0.90 0.90 1.09 -0.08 24 2 167 +2
30MAR27 192.50 C 0.00 0.00 0.00 0.92 -0.10 24 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.76 -0.12 24 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.68 -0.08 25 0 130 0
30MAR27 200.00 C 0.54 0.57 0.54 0.57 -0.09 25 3 369 0
30MAR27 205.00 C 0.00 0.00 0.00 0.40 -0.09 25 0 68 0
30MAR27 210.00 C 0.00 0.00 0.00 0.27 -0.09 24 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.18 -0.11 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.12 -0.09 24 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.08 -0.08 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 82.33 +1.56 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 79.83 +1.56 0 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 77.34 +1.55 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 74.84 +1.56 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 72.42 +1.64 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 69.98 +1.66 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 67.47 +1.71 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 65.08 +1.79 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 62.62 +1.65 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 60.20 +1.82 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 57.76 +1.80 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 55.22 +1.69 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 52.93 +1.78 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 50.55 +1.76 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 48.16 +1.66 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.07 +2.06 0 0 65 0
29JUN27 107.50 C 0.00 0.00 0.00 43.47 +1.70 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.15 +1.70 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 38.84 +1.63 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 36.95 +1.99 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 34.72 +1.94 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.72 +1.62 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 30.37 +1.62 21 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.36 +1.53 21 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.04 +1.24 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.19 +1.24 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 23.39 +1.14 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 21.71 +1.78 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 19.44 +1.01 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 17.98 +0.50 22 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 16.53 +0.95 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.23 +0.94 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 13.96 +0.93 23 0 201 0
29JUN27 150.00 C 0.00 0.00 0.00 12.77 +0.85 23 0 222 0
29JUN27 152.50 C 0.00 0.00 0.00 11.69 +0.87 23 0 537 0
29JUN27 155.00 C 0.00 0.00 0.00 10.67 +0.76 23 0 234 0
29JUN27 157.50 C 0.00 0.00 0.00 9.82 +0.76 24 0 282 0
29JUN27 160.00 C 0.00 0.00 0.00 8.99 +0.77 24 0 1,618 0
29JUN27 162.50 C 0.00 0.00 0.00 8.20 +0.66 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 7.53 +0.66 24 0 166 0
29JUN27 167.50 C 0.00 0.00 0.00 6.87 +0.64 24 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 6.26 +0.56 25 0 225 0
29JUN27 172.50 C 0.00 0.00 0.00 5.76 +0.57 25 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 5.25 +0.57 25 0 72 0
29JUN27 177.50 C 0.00 0.00 0.00 4.77 +0.47 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 4.39 +0.48 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 4.02 +0.50 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 3.65 +0.33 26 0 175 0
29JUN27 187.50 C 2.05 2.05 2.05 3.45 +0.41 26 2 110 0
29JUN27 190.00 C 0.00 0.00 0.00 3.17 +0.42 26 0 16 0
29JUN27 192.50 C 0.00 0.00 0.00 2.90 +0.42 26 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 2.63 +0.35 27 0 19 0
29JUN27 197.50 C 0.00 0.00 0.00 2.42 +0.33 27 0 31 0
29JUN27 200.00 C 0.00 0.00 0.00 2.24 +0.35 27 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.86 +0.29 27 0 62 0
29JUN27 210.00 C 0.88 0.88 0.88 1.59 +0.28 27 2 102 0
29JUN27 215.00 C 0.00 0.00 0.00 1.34 +0.25 28 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.14 +0.25 28 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.95 +0.22 28 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.80 +0.17 29 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.70 +0.17 29 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.61 +0.17 29 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.52 +0.14 30 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.45 +0.10 30 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.40 +0.11 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.36 +0.10 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.32 +0.10 31 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.29 +0.10 31 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.26 +0.10 32 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.23 +0.08 32 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.20 +0.07 32 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 82.33 +1.56 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 79.83 +1.56 0 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 77.35 +1.56 0 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 74.90 +1.62 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 72.44 +1.66 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 69.98 +1.66 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 67.82 +2.06 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 65.37 +2.08 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 62.86 +1.87 0 0 180 0
29SEP27 90.00 C 0.00 0.00 0.00 60.23 +1.79 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 57.80 +1.77 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 55.40 +1.67 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 53.04 +1.67 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 50.71 +1.61 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 48.48 +1.58 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 46.28 +1.56 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 44.11 +1.52 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 41.98 +1.51 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 39.87 +1.45 15 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 37.84 +1.46 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 35.81 +1.38 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 33.88 +1.38 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 31.96 +1.32 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 30.14 +1.31 21 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 29.22 +1.33 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 27.44 +1.25 24 0 30 0
29SEP27 132.50 C 0.00 0.00 0.00 25.76 +1.28 24 0 38 0
29SEP27 135.00 C 0.00 0.00 0.00 24.07 +1.87 24 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 22.54 +1.18 24 0 2 0
29SEP27 140.00 C 0.00 0.00 0.00 21.03 +1.20 24 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 18.98 +1.06 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 17.71 +1.09 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 16.43 +1.08 23 0 37 0
29SEP27 150.00 C 13.50 13.50 13.50 15.23 +0.99 23 1 51 +1
29SEP27 152.50 C 0.00 0.00 0.00 14.14 +1.02 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 13.05 +0.88 23 0 240 0
29SEP27 157.50 C 10.52 10.52 10.52 12.08 +0.74 23 1 74 +1
29SEP27 160.00 C 0.00 0.00 0.00 11.20 +0.68 23 0 264 0
29SEP27 162.50 C 8.30 8.30 8.30 10.31 +0.58 23 1 92 -1
29SEP27 165.00 C 0.00 0.00 0.00 9.51 +0.43 23 0 89 0
29SEP27 167.50 C 0.00 0.00 0.00 8.80 +0.37 24 0 99 0
29SEP27 170.00 C 0.00 0.00 0.00 8.09 +0.31 24 0 397 0
29SEP27 172.50 C 0.00 0.00 0.00 7.41 +0.16 24 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 6.85 +0.09 24 0 8 0
29SEP27 177.50 C 0.00 0.00 0.00 6.30 +0.04 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 5.75 -0.02 24 0 574 0
29SEP27 182.50 C 0.00 0.00 0.00 5.29 -0.12 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 4.87 -0.33 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.59 -0.24 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.17 -0.29 24 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 3.85 -0.32 24 0 1 0
29SEP27 195.00 C 2.66 2.66 2.66 3.54 -0.37 24 1 10 +1
29SEP27 197.50 C 0.00 0.00 0.00 3.22 -0.43 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 2.92 -0.46 25 0 58 0
29SEP27 205.00 C 0.00 0.00 0.00 2.47 -0.48 25 0 133 0
29SEP27 210.00 C 0.00 0.00 0.00 2.03 -0.57 25 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 1.72 -0.52 25 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 1.42 -0.58 25 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.19 -0.58 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 0.99 -0.55 25 0 24 0
29SEP27 235.00 C 0.81 0.81 0.81 0.82 -0.56 25 2 32 +2
29SEP27 240.00 C 0.00 0.00 0.00 0.69 -0.51 25 0 61 0
29SEP27 245.00 C 0.00 0.00 0.00 0.58 -0.49 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.49 -0.46 25 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.41 -0.46 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.36 -0.43 26 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.32 -0.39 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.29 -0.34 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.26 -0.32 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.23 -0.31 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.20 -0.30 27 0 6 0
TOTAL CALL 5,690 125,720 +61
16OCT26 123.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
16OCT26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
16OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
16OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
16OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
16OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
16OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
16OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
16OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
16OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
16OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 381 0
16OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 276 0
16OCT26 142.00 P 0.01 0.01 0.01 0.00 -0.04 0 100 307 0
16OCT26 143.00 P 0.01 0.01 0.01 0.00 -0.08 0 100 216 0
16OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 388 0
16OCT26 145.00 P 0.02 0.02 0.02 0.00 -0.21 0 100 418 -100
16OCT26 146.00 P 0.01 0.01 0.01 0.00 -0.36 0 10 348 +10
16OCT26 147.00 P 0.08 0.08 0.01 0.00 -0.59 0 221 486 +4
16OCT26 148.00 P 0.15 0.15 0.01 0.00 -0.97 0 56 312 +56
16OCT26 149.00 P 0.50 0.52 0.07 0.00 -1.61 0 261 273 -42
16OCT26 150.00 P 0.80 1.01 0.28 0.30 -2.10 0 257 0 -80
16OCT26 152.50 P 2.90 2.90 2.30 2.80 -1.96 0 34 0 -36
16OCT26 155.00 P 5.05 5.05 5.05 5.30 -2.01 0 20 0 -72
16OCT26 157.50 P 0.00 0.00 0.00 7.80 -1.95 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 10.30 -1.83 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 12.80 -2.24 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 15.30 -1.80 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 17.80 -1.88 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 20.30 -1.97 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 22.80 -2.05 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 25.30 -2.05 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 27.80 -2.33 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 30.30 -1.84 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 32.80 -2.04 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 35.30 -2.04 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 37.80 -1.84 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 40.30 -1.94 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 42.80 -2.25 0 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 45.30 -1.93 0 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 47.80 -1.98 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 50.30 -2.05 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 52.80 -1.80 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
23OCT26 132.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 22 0
23OCT26 134.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 50 0
23OCT26 135.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 104 0
23OCT26 136.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 0.01 -0.09 25 0 10 0
23OCT26 138.00 P 0.00 0.00 0.00 0.02 -0.11 26 0 23 0
23OCT26 139.00 P 0.05 0.05 0.05 0.03 -0.15 25 15 15 +15
23OCT26 140.00 P 0.11 0.11 0.11 0.05 -0.19 25 15 428 0
23OCT26 141.00 P 0.00 0.00 0.00 0.08 -0.24 24 0 8 0
23OCT26 142.00 P 0.16 0.16 0.14 0.12 -0.31 24 9 40 +9
23OCT26 143.00 P 0.25 0.25 0.21 0.18 -0.40 24 21 21 +1
23OCT26 144.00 P 0.43 0.43 0.30 0.27 -0.49 23 17 227 +6
23OCT26 145.00 P 0.54 0.54 0.35 0.39 -0.60 23 23 64 +14
23OCT26 146.00 P 0.75 0.79 0.50 0.55 -0.72 22 133 399 +63
23OCT26 147.00 P 1.00 1.00 0.68 0.77 -0.86 22 84 131 +25
23OCT26 148.00 P 0.90 1.11 0.90 1.04 -1.02 21 13 1,420 +10
23OCT26 149.00 P 1.25 1.50 1.25 1.45 -1.15 21 112 202 +61
23OCT26 150.00 P 2.13 2.13 1.75 1.90 -1.32 21 77 80 +38
23OCT26 152.50 P 0.00 0.00 0.00 3.35 -1.78 19 0 1 0
23OCT26 155.00 P 5.15 5.15 5.15 5.38 -1.93 17 20 31 +20
23OCT26 157.50 P 0.00 0.00 0.00 7.81 -1.94 19 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 10.30 -1.83 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 12.80 -2.24 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 15.30 -1.80 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 17.80 -1.88 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 20.30 -1.97 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 22.80 -2.05 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 25.30 -2.05 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 27.97 -2.16 69 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 30.47 -1.85 73 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 32.96 -1.88 77 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 35.47 -1.87 82 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 37.97 -1.82 86 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 40.47 -1.87 90 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 42.97 -2.08 94 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 45.47 -1.82 98 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 47.95 -1.88 101 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 50.45 -1.90 105 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 242 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 265 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 350 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 115.00 P 0.01 0.01 0.01 0.02 +0.01 54 30 224 +30
29OCT26 117.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 769 0
29OCT26 120.00 P 0.00 0.00 0.00 0.05 +0.02 51 10 666 0
29OCT26 122.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 842 0
29OCT26 125.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 1,525 0
29OCT26 127.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 775 0
29OCT26 130.00 P 0.11 0.11 0.09 0.18 0.00 42 59 1,139 +59
29OCT26 132.50 P 0.18 0.18 0.15 0.26 -0.01 41 109 795 +100
29OCT26 135.00 P 0.35 0.35 0.24 0.37 -0.05 39 70 2,484 +57
29OCT26 137.50 P 0.43 0.47 0.40 0.53 -0.11 37 46 1,804 +35
29OCT26 140.00 P 0.65 0.74 0.61 0.77 -0.21 35 248 2,018 +71
29OCT26 142.50 P 1.01 1.13 0.92 1.11 -0.37 33 693 2,089 +613
29OCT26 145.00 P 1.68 1.73 1.38 1.58 -0.63 31 258 3,507 +21
29OCT26 147.50 P 2.54 2.54 2.07 2.27 -0.93 29 364 2,869 -50
29OCT26 150.00 P 3.50 3.50 3.11 3.27 -1.20 28 19 2,617 -1
29OCT26 152.50 P 4.69 4.69 4.52 4.64 -1.45 27 31 1,932 -30
29OCT26 155.00 P 6.50 6.50 6.29 6.57 -1.11 29 10 2,232 -4
29OCT26 157.50 P 8.76 8.76 8.76 8.62 -1.25 30 2 2,400 0
29OCT26 160.00 P 11.00 11.00 10.90 10.47 -1.98 25 4 1,314 0
29OCT26 162.50 P 13.20 13.20 13.20 12.83 -2.21 24 5 602 +5
29OCT26 165.00 P 0.00 0.00 0.00 15.34 -1.76 28 0 103 0
29OCT26 167.50 P 0.00 0.00 0.00 17.80 -1.88 0 0 213 0
29OCT26 170.00 P 0.00 0.00 0.00 20.30 -1.97 0 0 80 0
29OCT26 172.50 P 0.00 0.00 0.00 22.80 -2.05 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.49 -1.86 49 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 27.97 -2.16 52 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.47 -1.85 55 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 32.96 -1.88 58 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 35.47 -1.87 62 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 37.97 -1.82 65 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 40.47 -1.87 68 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 42.97 -2.08 71 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.47 -1.82 74 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.95 -1.88 76 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 50.56 -1.79 84 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 55.34 -1.76 76 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 60.45 -1.65 90 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.45 -1.65 95 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 70.45 -1.65 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 75.45 -1.65 105 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 80.46 -1.71 110 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 85.45 -1.65 114 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 90.45 -1.65 119 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 95.45 -1.65 123 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 100.45 -1.65 127 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 105.45 -1.65 131 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 110.33 -1.77 122 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 115.47 -1.63 141 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 120.45 -1.65 143 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 125.45 -1.65 147 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 130.35 -1.75 140 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 135.48 -1.62 157 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 52 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 265 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 70 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 -0.05 34 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 -0.10 32 0 394 0
27NOV26 120.00 P 0.00 0.00 0.00 0.12 -0.13 32 0 829 0
27NOV26 122.50 P 0.30 0.30 0.30 0.18 -0.16 31 100 375 +100
27NOV26 125.00 P 0.39 0.41 0.39 0.27 -0.20 31 105 367 +99
27NOV26 127.50 P 0.55 0.55 0.53 0.39 -0.26 30 8 711 -3
27NOV26 130.00 P 0.65 0.65 0.63 0.55 -0.32 29 14 704 -9
27NOV26 132.50 P 0.85 0.90 0.85 0.77 -0.36 29 20 319 -10
27NOV26 135.00 P 1.16 1.20 1.09 1.06 -0.39 28 107 2,142 +8
27NOV26 137.50 P 1.57 1.57 1.49 1.46 -0.44 28 61 2,386 +30
27NOV26 140.00 P 1.99 2.06 1.84 1.95 -0.52 27 86 3,911 +41
27NOV26 142.50 P 2.40 2.40 2.40 2.50 -0.68 26 11 1,297 +11
27NOV26 145.00 P 3.25 3.44 3.22 3.24 -0.82 25 6 806 0
27NOV26 147.50 P 4.25 4.25 4.00 4.18 -1.06 25 12 778 +10
27NOV26 150.00 P 5.30 5.30 5.30 5.34 -1.14 24 3 1,021 0
27NOV26 152.50 P 0.00 0.00 0.00 6.74 -1.28 24 0 866 0
27NOV26 155.00 P 8.30 8.30 8.30 8.30 -1.39 23 10 1,429 +10
27NOV26 157.50 P 0.00 0.00 0.00 10.05 -1.44 23 0 762 0
27NOV26 160.00 P 12.10 12.10 12.10 11.71 -1.81 21 5 652 0
27NOV26 162.50 P 0.00 0.00 0.00 14.23 -1.73 24 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 15.87 -2.50 13 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 18.65 -1.61 23 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 21.02 -1.67 22 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 23.43 -1.72 22 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 26.22 -1.66 30 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 28.35 -1.87 21 0 127 0
27NOV26 180.00 P 0.00 0.00 0.00 30.76 -1.94 0 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 33.24 -1.95 0 0 258 0
27NOV26 185.00 P 0.00 0.00 0.00 35.72 -1.94 0 0 187 0
27NOV26 187.50 P 0.00 0.00 0.00 38.51 -1.80 36 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 41.01 -1.81 38 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 43.51 -1.81 39 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 46.00 -1.80 41 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 48.63 -1.69 46 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 51.00 -1.79 44 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 56.00 -1.78 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 60.98 -1.81 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 65.98 -1.80 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 70.97 -1.81 56 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 75.96 -1.81 59 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 80.95 -1.80 61 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 85.95 -1.80 64 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 90.94 -1.78 67 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 95.93 -1.78 69 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 100.95 -1.48 73 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 105.92 -1.80 74 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 110.92 -1.78 77 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 115.91 -1.77 79 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 120.90 -1.77 81 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 125.90 -1.78 83 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 130.89 -1.79 85 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 135.88 -1.78 87 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 514 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30DEC26 80.00 P 0.06 0.06 0.06 0.01 0.00 46 5 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,072 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 3,048 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 587 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 1,024 0
30DEC26 112.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 2,622 0
30DEC26 115.00 P 0.38 0.38 0.38 0.17 +0.02 29 2 1,818 0
30DEC26 117.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 3,489 0
30DEC26 120.00 P 0.00 0.00 0.00 0.33 +0.01 29 0 2,256 0
30DEC26 122.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 1,593 0
30DEC26 125.00 P 0.86 0.86 0.86 0.61 -0.05 28 1 3,996 -1
30DEC26 127.50 P 0.92 0.92 0.92 0.82 -0.08 27 2 1,006 +2
30DEC26 130.00 P 1.14 1.20 1.14 1.10 -0.11 27 63 3,819 +9
30DEC26 132.50 P 1.56 1.56 1.45 1.43 -0.20 27 84 510 -31
30DEC26 135.00 P 1.88 1.88 1.87 1.84 -0.29 26 31 1,574 +30
30DEC26 137.50 P 2.40 2.40 2.40 2.32 -0.38 26 100 1,451 +100
30DEC26 140.00 P 3.03 3.04 2.84 2.93 -0.52 25 21 2,249 -10
30DEC26 142.50 P 3.77 3.78 3.48 3.57 -0.56 24 119 1,528 -68
30DEC26 145.00 P 4.80 4.80 4.27 4.44 -0.79 24 100 2,229 -30
30DEC26 147.50 P 5.25 5.45 5.25 5.40 -0.96 24 31 1,470 +31
30DEC26 150.00 P 0.00 0.00 0.00 6.59 -1.08 23 300 4,002 -300
30DEC26 152.50 P 7.68 7.68 7.68 7.72 -1.43 22 10 1,830 +10
30DEC26 155.00 P 9.26 9.80 9.26 9.54 -1.10 23 90 4,895 -90
30DEC26 157.50 P 0.00 0.00 0.00 11.03 -1.67 22 2 599 +2
30DEC26 160.00 P 0.00 0.00 0.00 12.88 -1.40 22 0 3,220 0
30DEC26 162.50 P 0.00 0.00 0.00 15.04 -1.27 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 16.91 -1.51 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 19.07 -1.57 22 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 21.32 -1.62 22 0 147 0
30DEC26 172.50 P 0.00 0.00 0.00 23.64 -1.66 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 26.26 -1.74 25 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 28.78 -1.49 27 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 31.12 -1.62 26 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 33.56 -1.80 27 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.04 -1.80 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 38.51 -1.83 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 41.14 -1.69 33 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 43.51 -1.82 32 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 46.01 -1.82 33 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.63 -1.69 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.00 -1.82 36 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 56.00 -1.81 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.99 -1.81 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.98 -1.81 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.97 -1.81 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.96 -1.81 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.95 -1.81 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 85.95 -1.80 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.94 -1.80 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.93 -1.80 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.95 -1.77 58 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.92 -1.80 59 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.92 -1.79 61 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.91 -1.79 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 120.90 -1.79 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.90 -1.78 66 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 130.89 -1.79 68 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.88 -1.78 69 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.05 0.00 31 0 47 0
28JAN27 102.50 P 0.00 0.00 0.00 0.07 0.00 30 0 21 0
28JAN27 105.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.14 0.00 30 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 263 0
28JAN27 112.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.46 -0.05 28 0 18 0
28JAN27 120.00 P 0.82 0.82 0.75 0.60 -0.07 28 4 160 +2
28JAN27 122.50 P 0.00 0.00 0.00 0.80 -0.08 27 0 351 0
28JAN27 125.00 P 1.06 1.06 1.06 1.01 -0.14 27 1 624 +1
28JAN27 127.50 P 0.00 0.00 0.00 1.30 -0.16 27 0 516 0
28JAN27 130.00 P 0.00 0.00 0.00 1.64 -0.23 26 0 553 0
28JAN27 132.50 P 0.00 0.00 0.00 1.99 -0.34 26 0 321 0
28JAN27 135.00 P 2.52 2.52 2.52 2.42 -0.43 25 100 3,560 0
28JAN27 137.50 P 2.81 2.81 2.81 2.95 -0.51 25 1 838 +1
28JAN27 140.00 P 3.50 3.50 3.50 3.59 -0.60 24 25 328 0
28JAN27 142.50 P 0.00 0.00 0.00 4.34 -0.70 24 0 993 0
28JAN27 145.00 P 0.00 0.00 0.00 5.21 -0.83 23 0 1,154 0
28JAN27 147.50 P 6.08 6.08 6.08 6.23 -0.95 23 30 185 0
28JAN27 150.00 P 0.00 0.00 0.00 7.37 -1.08 23 0 714 0
28JAN27 152.50 P 0.00 0.00 0.00 8.69 -1.23 23 0 5 0
28JAN27 155.00 P 10.80 10.80 10.80 10.16 -1.37 22 1 48 0
28JAN27 157.50 P 0.00 0.00 0.00 11.75 -1.52 22 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 13.58 -1.34 22 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 15.65 -1.18 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 17.48 -1.39 22 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 19.54 -1.47 22 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 21.70 -1.52 22 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 23.93 -1.82 22 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 26.26 -1.83 22 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 28.79 -1.73 24 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 31.19 -1.76 24 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 33.60 -1.80 25 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 36.08 -1.77 26 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 38.56 -1.79 27 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 41.14 -1.70 29 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 43.52 -1.81 29 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 46.03 -1.80 30 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 48.63 -1.69 33 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 51.02 -1.80 32 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 56.00 -1.81 34 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 60.99 -1.81 36 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 65.98 -1.81 38 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 70.97 -1.81 40 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 75.96 -1.81 42 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 80.96 -1.80 44 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 85.95 -1.80 46 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 90.94 -1.80 47 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 95.93 -1.80 49 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 100.95 -1.77 51 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 105.92 -1.80 53 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 110.92 -1.79 54 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 115.91 -1.79 56 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 121.02 -1.67 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 252 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 265 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 279 0
30MAR27 102.50 P 0.00 0.00 0.00 0.17 -0.05 28 0 97 0
30MAR27 105.00 P 0.80 0.80 0.80 0.24 -0.06 28 1 376 +1
30MAR27 107.50 P 0.00 0.00 0.00 0.33 -0.08 27 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.43 -0.11 27 0 873 0
30MAR27 112.50 P 0.00 0.00 0.00 0.58 -0.12 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.75 -0.17 27 0 318 0
30MAR27 117.50 P 0.00 0.00 0.00 0.98 -0.17 27 0 384 0
30MAR27 120.00 P 1.90 1.90 1.87 1.24 -0.23 27 7 1,323 +7
30MAR27 122.50 P 0.00 0.00 0.00 1.57 -0.23 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.94 -0.30 27 0 1,442 0
30MAR27 127.50 P 0.00 0.00 0.00 2.39 -0.32 27 0 490 0
30MAR27 130.00 P 0.00 0.00 0.00 2.91 -0.39 26 0 1,209 0
30MAR27 132.50 P 0.00 0.00 0.00 3.50 -0.42 26 0 827 0
30MAR27 135.00 P 0.00 0.00 0.00 4.18 -0.49 26 0 287 0
30MAR27 137.50 P 0.00 0.00 0.00 4.94 -0.53 26 0 2,917 0
30MAR27 140.00 P 0.00 0.00 0.00 5.81 -0.60 26 0 1,244 0
30MAR27 142.50 P 0.00 0.00 0.00 6.75 -0.64 26 0 845 0
30MAR27 145.00 P 8.43 8.43 8.43 7.81 -0.72 26 1 3,659 +1
30MAR27 147.50 P 0.00 0.00 0.00 8.96 -0.76 26 0 2,436 0
30MAR27 150.00 P 0.00 0.00 0.00 10.21 -0.85 26 0 4,595 0
30MAR27 152.50 P 0.00 0.00 0.00 11.56 -0.97 26 0 1,710 0
30MAR27 155.00 P 0.00 0.00 0.00 13.05 -1.12 26 0 966 0
30MAR27 157.50 P 0.00 0.00 0.00 14.65 -1.18 26 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 16.32 -0.82 26 0 1,007 0
30MAR27 162.50 P 0.00 0.00 0.00 17.59 -1.35 25 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 19.37 -1.48 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 21.29 -1.52 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 23.23 -2.36 25 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 25.29 -2.47 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 28.21 -1.75 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.44 -1.81 28 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 32.73 -1.84 29 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 35.05 -1.87 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.45 -1.88 30 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 39.86 -1.90 31 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 42.32 -1.89 32 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 44.81 -1.89 34 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 47.31 -1.89 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.84 -1.87 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 52.37 -1.87 37 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 57.47 -1.86 40 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 62.39 -1.71 42 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 67.54 -1.65 45 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 72.30 -1.78 45 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 77.19 -1.79 46 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.10 -1.79 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 87.01 -1.79 49 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.93 -1.79 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 96.86 -1.79 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 101.79 -1.79 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 106.72 -1.79 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 111.66 -1.79 55 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.60 -1.78 56 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 121.53 -1.79 56 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 126.47 -1.79 57 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 131.41 -1.78 58 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 136.35 -1.78 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 54 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 -0.04 23 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 41 0
29JUN27 97.50 P 0.00 0.00 0.00 0.10 -0.07 23 0 0 0
29JUN27 100.00 P 1.21 1.21 1.21 0.15 -0.09 23 1 91 +1
29JUN27 102.50 P 0.00 0.00 0.00 0.21 -0.12 23 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.29 -0.15 23 0 344 0
29JUN27 107.50 P 0.00 0.00 0.00 0.40 -0.19 23 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.55 -0.21 23 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 0.74 -0.25 23 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 0.96 -0.29 23 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 1.22 -0.40 23 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.60 -0.40 24 0 209 0
29JUN27 122.50 P 0.00 0.00 0.00 1.99 -0.47 24 0 302 0
29JUN27 125.00 P 3.94 3.94 3.94 2.47 -0.49 24 10 276 +10
29JUN27 127.50 P 0.00 0.00 0.00 3.00 -0.57 24 0 129 0
29JUN27 130.00 P 5.15 5.15 5.15 3.62 -0.58 24 1 1,635 +1
29JUN27 132.50 P 0.00 0.00 0.00 4.30 -0.68 24 0 341 0
29JUN27 135.00 P 0.00 0.00 0.00 5.10 -0.67 24 0 1,869 0
29JUN27 137.50 P 7.54 7.54 7.54 5.94 -0.78 24 5 421 +5
29JUN27 140.00 P 0.00 0.00 0.00 6.93 -0.77 24 0 1,342 0
29JUN27 142.50 P 0.00 0.00 0.00 7.94 -0.86 24 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 9.11 -0.87 24 0 132 0
29JUN27 147.50 P 0.00 0.00 0.00 10.32 -0.90 24 0 787 0
29JUN27 150.00 P 0.00 0.00 0.00 11.64 -0.97 25 0 1,474 0
29JUN27 152.50 P 14.84 14.84 14.84 13.06 -0.96 25 30 405 0
29JUN27 155.00 P 0.00 0.00 0.00 14.56 -1.08 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 16.24 -1.07 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 17.93 -0.55 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 19.13 -1.16 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 20.96 -1.17 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 22.81 -1.92 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 24.73 -2.06 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 26.74 -2.12 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 29.63 -1.35 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 31.76 -1.43 28 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 33.98 -1.44 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 36.22 -1.46 29 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 38.48 -1.53 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 40.81 -1.55 30 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 43.17 -1.56 31 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 45.54 -1.60 31 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 47.94 -1.64 32 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.38 -1.66 33 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.83 -1.68 34 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 57.78 -1.73 35 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 62.71 -1.57 37 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 67.56 -1.63 38 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 72.39 -1.74 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.25 -1.76 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.15 -1.78 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 87.05 -1.76 42 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.96 -1.77 43 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.88 -1.77 44 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.81 -1.79 45 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.74 -1.77 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 111.67 -1.78 47 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 116.61 -1.77 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 121.54 -1.79 49 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 126.48 -1.78 50 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 131.42 -1.77 50 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 136.35 -1.78 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 233 0
29SEP27 87.50 P 0.00 0.00 0.00 0.08 -0.05 24 0 84 0
29SEP27 90.00 P 1.22 1.22 1.18 0.12 -0.06 24 40 230 +31
29SEP27 92.50 P 0.00 0.00 0.00 0.17 -0.08 24 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.24 -0.09 24 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.31 -0.12 24 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 0.41 -0.14 24 0 32 0
29SEP27 102.50 P 0.00 0.00 0.00 0.54 -0.17 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.70 -0.19 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.89 -0.23 24 0 4 0
29SEP27 110.00 P 0.00 0.00 0.00 1.12 -0.24 24 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 1.38 -0.30 24 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 1.71 -0.30 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 2.06 -0.45 24 0 36 0
29SEP27 120.00 P 4.25 4.25 4.25 2.58 -0.39 24 10 123 +10
29SEP27 122.50 P 0.00 0.00 0.00 3.05 -0.45 24 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 3.63 -0.47 24 0 172 0
29SEP27 127.50 P 0.00 0.00 0.00 4.25 -0.48 24 0 174 0
29SEP27 130.00 P 0.00 0.00 0.00 4.94 -0.56 24 0 258 0
29SEP27 132.50 P 0.00 0.00 0.00 5.72 -0.55 24 0 222 0
29SEP27 135.00 P 0.00 0.00 0.00 6.51 -0.64 24 0 394 0
29SEP27 137.50 P 0.00 0.00 0.00 7.47 -0.64 24 0 42 0
29SEP27 140.00 P 0.00 0.00 0.00 8.45 -0.63 24 0 1,680 0
29SEP27 142.50 P 0.00 0.00 0.00 9.49 -0.74 24 0 1,075 0
29SEP27 145.00 P 0.00 0.00 0.00 10.67 -0.72 24 0 209 0
29SEP27 147.50 P 0.00 0.00 0.00 11.87 -0.75 24 0 421 0
29SEP27 150.00 P 0.00 0.00 0.00 13.17 -0.81 25 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 14.56 -0.81 25 0 99 0
29SEP27 155.00 P 0.00 0.00 0.00 15.98 -0.97 25 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 17.54 -1.10 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 19.17 -0.59 25 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 20.83 -0.66 25 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 22.59 -1.44 25 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 24.43 -1.51 25 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 26.30 -1.59 26 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 28.22 -1.72 26 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 30.25 -1.78 26 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 32.30 -1.84 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 34.38 -1.91 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 36.56 -1.97 27 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 38.77 -2.01 27 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 41.01 -2.05 28 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 43.29 -2.07 28 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 45.63 -2.09 29 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 48.00 -2.10 29 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 50.38 -2.11 30 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 52.83 -2.08 30 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 57.78 -1.95 32 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 62.72 -1.82 33 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 67.68 -1.56 35 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 72.48 -1.71 36 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 77.31 -1.70 37 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.18 -1.75 37 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 87.07 -1.76 38 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.97 -1.77 39 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.89 -1.76 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.81 -1.79 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.74 -1.77 42 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 111.79 -1.66 43 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 116.61 -1.77 44 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 121.54 -1.79 44 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 126.48 -1.78 45 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 131.42 -1.77 46 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 136.36 -1.77 46 0 0 0
TOTAL PUT 5,433 194,549 +920
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$ 7.215
29OCT26 4.70 C 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.49 +0.03 27 0 949 0
29OCT26 7.00 C 0.28 0.28 0.22 0.22 -0.01 0 154 2,066 -150
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.02 11 0 3,135 0
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 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.45 +0.03 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.35 +0.03 62 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.25 +0.03 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.00 +0.03 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.75 +0.03 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.25 +0.03 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.74 +0.01 13 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.50 -0.01 13 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.29 -0.01 14 0 1,013 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 -0.01 13 0 1,891 0
27NOV26 7.50 C 0.06 0.06 0.05 0.04 -0.01 13 70 831 -16
27NOV26 7.75 C 0.02 0.02 0.02 0.02 0.00 15 7 110 +7
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 30 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.56 +0.05 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.46 +0.04 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 +0.04 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 +0.04 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.05 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 +0.05 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 +0.05 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 +0.02 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 +0.02 15 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.01 14 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.01 14 0 551 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 0.00 14 0 774 0
30DEC26 7.50 C 0.11 0.11 0.10 0.10 0.00 14 60 743 +60
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 416 0
30DEC26 8.00 C 0.03 0.03 0.03 0.02 0.00 15 40 415 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 2.38 +0.06 41 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.28 +0.06 39 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.03 +0.06 34 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.79 +0.06 32 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.54 +0.06 27 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.03 +0.02 15 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.79 +0.01 14 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.58 0.00 15 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.39 -0.01 14 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.24 -0.01 14 0 140 0
28JAN27 7.50 C 0.00 0.00 0.00 0.14 0.00 14 0 57 0
28JAN27 7.75 C 0.00 0.00 0.00 0.08 0.00 15 0 2 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 0.00 15 0 600 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 0.00 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 2.61 +0.06 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.51 +0.06 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 +0.06 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 +0.07 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 +0.06 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 +0.06 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 +0.06 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 +0.06 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 +0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 +0.01 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 +0.01 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.01 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.01 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.01 15 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 0.00 15 0 834 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 15 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 766 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 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 2.65 +0.06 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.55 +0.06 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.46 +0.07 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 +0.06 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.12 +0.07 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.87 +0.06 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 +0.06 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.39 +0.05 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.16 +0.05 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.91 +0.01 15 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.72 +0.01 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 +0.02 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.02 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.01 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 0.00 16 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 0.00 15 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 16 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 0.00 16 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 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 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.46 +0.07 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.36 +0.06 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.12 +0.07 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.87 +0.06 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.64 +0.06 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.40 +0.05 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.18 +0.04 19 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.97 +0.03 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.80 +0.04 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.63 +0.05 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.50 +0.04 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.39 +0.04 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.31 +0.05 18 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.24 +0.04 18 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 +0.04 18 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.10 +0.03 18 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
TOTAL CALL 331 22,923 -99
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 615 0
29OCT26 7.00 P 0.02 0.02 0.02 0.01 -0.01 13 20 3,670 0
29OCT26 7.25 P 0.08 0.09 0.08 0.09 -0.01 13 350 3,856 +350
29OCT26 7.50 P 0.00 0.00 0.00 0.29 -0.02 15 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.30 -0.01 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.55 -0.03 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.80 -0.03 70 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.05 -0.03 76 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.30 -0.03 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.55 -0.03 89 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 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 25 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 0.01 -0.01 13 0 783 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 1,119 0
27NOV26 7.25 P 0.12 0.15 0.12 0.14 -0.03 13 435 2,067 +310
27NOV26 7.50 P 0.00 0.00 0.00 0.32 0.00 15 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.54 -0.01 15 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.04 -0.01 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.55 -0.03 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.80 -0.03 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.05 -0.03 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.30 -0.03 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.55 -0.03 54 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 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 708 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 15 0 1,164 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 14 0 471 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.02 13 0 896 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 -0.01 15 0 934 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.01 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.01 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.04 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.04 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.04 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.04 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 -0.04 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 -0.05 42 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.06 0.00 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.12 0.00 15 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 0.38 +0.01 15 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.56 -0.02 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.79 -0.01 15 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.04 -0.01 19 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.55 -0.04 27 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.80 -0.04 30 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.05 -0.04 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.30 -0.04 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 438 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 15 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 16 0 390 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.01 15 0 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.01 15 0 1,334 0
30MAR27 7.50 P 0.39 0.39 0.39 0.43 +0.02 16 20 47 +20
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.01 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 -0.02 15 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 -0.01 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.04 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.04 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 -0.04 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.04 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 -0.04 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 -0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 -0.05 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 -0.01 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 0.13 -0.01 16 0 881 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 0.00 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 0.00 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 0.00 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 -0.03 15 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.01 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 -0.02 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.16 -0.04 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 -0.06 13 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 -0.06 12 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 +0.01 18 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 52 0
29SEP27 6.25 P 0.00 0.00 0.00 0.14 +0.01 18 0 46 0
29SEP27 6.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 28 0
29SEP27 6.75 P 0.25 0.25 0.25 0.32 +0.04 19 20 25 +20
29SEP27 7.00 P 0.00 0.00 0.00 0.41 +0.01 18 0 90 0
29SEP27 7.25 P 0.00 0.00 0.00 0.53 0.00 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.04 +0.02 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.23 -0.02 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.44 -0.03 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.66 -0.04 18 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.88 -0.05 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.12 -0.05 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.35 -0.06 19 0 0 0
TOTAL PUT 845 29,758 +700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 27.200
29OCT26 18.00 C 0.00 0.00 0.00 9.23 +0.47 90 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.73 +0.47 84 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.23 +0.47 78 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.73 +0.47 72 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.25 +0.45 80 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.21 +0.44 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.23 +0.48 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.23 +0.46 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.23 +0.46 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.24 +0.45 23 0 146 0
29OCT26 26.00 C 0.00 0.00 0.00 1.30 +0.37 21 0 229 0
29OCT26 27.00 C 0.65 0.65 0.65 0.56 +0.22 21 2 298 -2
29OCT26 28.00 C 0.20 0.20 0.18 0.16 +0.08 21 35 118 -5
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 9.29 +0.53 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.78 +0.52 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.30 +0.54 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.78 +0.52 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.31 +0.51 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.31 +0.54 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.32 +0.54 34 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.29 +0.44 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.33 +0.43 22 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.42 +0.38 22 0 67 0
27NOV26 26.00 C 1.65 1.65 1.65 1.64 +0.32 23 1 204 0
27NOV26 27.00 C 0.95 0.98 0.95 0.98 +0.22 22 80 379 +70
27NOV26 28.00 C 0.00 0.00 0.00 0.53 +0.14 22 0 157 0
27NOV26 29.00 C 0.00 0.00 0.00 0.26 +0.07 22 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 133 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 9.32 +0.51 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.82 +0.51 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.32 +0.50 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.88 +0.56 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.33 +0.49 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.35 +0.50 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.37 +0.47 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.40 +0.43 22 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.49 +0.41 23 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 2.65 +0.34 22 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.92 +0.31 22 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 +0.24 22 0 61 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 +0.17 22 0 363 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 +0.11 22 0 202 0
30DEC26 30.00 C 0.30 0.30 0.30 0.30 +0.06 22 1 254 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 170 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 136 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 9.37 +0.49 29 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.90 +0.54 35 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.37 +0.50 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.88 +0.50 20 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.42 +0.46 30 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.48 +0.54 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.52 +0.52 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.50 +0.41 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.62 +0.38 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.82 +0.32 22 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 2.14 +0.30 22 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.51 +0.22 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 1.06 +0.19 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.70 +0.13 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.44 +0.09 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 3 0
28JAN27 32.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 195 0
30MAR27 18.00 C 0.00 0.00 0.00 9.52 +0.54 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.02 +0.52 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.55 +0.53 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.04 +0.50 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.57 +0.51 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.61 +0.50 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.67 +0.46 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.75 +0.40 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.93 +0.37 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.19 +0.31 22 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 2.55 +0.30 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 +0.28 23 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.49 +0.22 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.09 +0.15 22 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 +0.12 22 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.57 +0.10 22 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 +0.07 22 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.65 +0.50 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.18 +0.50 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.73 +0.52 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.24 +0.52 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.79 +0.52 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.85 +0.48 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.00 +0.45 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.12 +0.43 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.27 +0.31 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.57 +0.27 23 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.95 +0.24 23 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.40 +0.19 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.89 +0.17 23 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.55 +0.18 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.19 +0.11 23 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.93 +0.09 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.72 +0.08 23 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.55 +0.06 23 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 0.00 23 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 0.00 23 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 0.00 24 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.68 +0.51 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.20 +0.50 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.75 +0.52 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.25 +0.48 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.80 +0.50 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.85 +0.38 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.04 +0.40 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.21 +0.39 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.43 +0.31 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.73 +0.26 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.13 +0.26 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.64 +0.24 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.17 +0.20 23 0 2 0
29SEP27 29.00 C 1.72 1.72 1.72 1.85 +0.23 24 1 1 +1
29SEP27 30.00 C 0.00 0.00 0.00 1.48 +0.16 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.21 +0.13 23 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.97 +0.10 23 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.79 +0.09 23 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.64 +0.08 23 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.54 +0.06 24 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
TOTAL CALL 120 9,268 +65
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 129 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.09 21 0 230 0
29OCT26 27.00 P 0.34 0.35 0.32 0.34 -0.24 21 86 184 +46
29OCT26 28.00 P 1.00 1.00 0.95 0.94 -0.38 21 17 140 +15
29OCT26 29.00 P 0.00 0.00 0.00 1.81 -0.45 21 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 2.80 -0.46 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.80 -0.46 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.83 -0.49 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.84 -0.55 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.84 -0.42 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.81 -0.58 64 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.80 -0.59 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.80 -0.46 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.80 -0.59 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.81 -0.53 87 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 84 0
27NOV26 25.00 P 0.17 0.17 0.13 0.13 -0.08 22 11 128 +11
27NOV26 26.00 P 0.41 0.41 0.41 0.34 -0.16 23 4 243 0
27NOV26 27.00 P 0.72 0.72 0.72 0.71 -0.24 23 4 553 +4
27NOV26 28.00 P 0.00 0.00 0.00 1.26 -0.32 22 0 170 0
27NOV26 29.00 P 0.00 0.00 0.00 1.98 -0.34 22 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 2.85 -0.41 22 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 3.80 -0.46 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.83 -0.49 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.84 -0.55 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.84 -0.47 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.81 -0.58 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.80 -0.59 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.80 -0.52 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.80 -0.59 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.81 -0.53 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 183 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 -0.10 23 0 427 0
30DEC26 26.00 P 0.00 0.00 0.00 0.57 -0.16 23 0 49 0
30DEC26 27.00 P 0.98 0.98 0.98 0.97 -0.22 23 2 150 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 -0.31 22 0 65 0
30DEC26 29.00 P 0.00 0.00 0.00 2.15 -0.37 22 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 2.97 -0.39 22 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 3.85 -0.43 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.84 -0.48 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.84 -0.55 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.84 -0.47 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.83 -0.56 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.83 -0.56 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.83 -0.49 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.84 -0.55 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.81 -0.53 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.83 -0.49 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.83 -0.48 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.83 -0.47 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.80 -0.52 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.83 -0.48 59 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28JAN27 23.00 P 0.12 0.12 0.12 0.10 -0.04 22 10 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.21 -0.08 22 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.41 -0.12 22 0 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.71 -0.17 22 0 12 0
28JAN27 27.00 P 0.00 0.00 0.00 1.12 -0.21 22 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.65 -0.28 22 0 15 0
28JAN27 29.00 P 2.27 2.27 2.27 2.27 -0.36 22 30 30 +30
28JAN27 30.00 P 0.00 0.00 0.00 3.05 -0.38 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.91 -0.41 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.84 -0.48 23 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.84 -0.55 26 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 6.84 -0.47 29 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.83 -0.56 31 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.83 -0.56 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.06 23 0 14 0
30MAR27 24.00 P 0.43 0.43 0.43 0.40 -0.10 23 1 40 -1
30MAR27 25.00 P 0.00 0.00 0.00 0.66 -0.12 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.17 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.21 22 0 89 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 -0.26 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.55 -0.31 22 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.27 -0.34 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.06 -0.38 22 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 4.92 -0.40 22 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 5.85 -0.54 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.84 -0.49 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.83 -0.56 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.83 -0.56 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.84 -0.48 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.84 -0.55 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.83 -0.51 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.84 -0.49 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.83 -0.48 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.83 -0.48 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.80 -0.52 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.83 -0.48 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.04 23 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.38 -0.08 23 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.58 -0.11 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 -0.16 23 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 1.15 -0.21 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.57 -0.23 23 0 75 0
29JUN27 27.00 P 2.03 2.03 2.03 2.16 -0.25 24 2 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.68 -0.30 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.29 -0.35 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 3.97 -0.39 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.72 -0.40 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.42 -0.46 22 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.30 -0.38 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.17 -0.38 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.05 -0.48 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.97 -0.43 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.91 -0.49 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.87 -0.52 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.83 -0.51 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.84 -0.49 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.38 -0.07 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.57 -0.10 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.82 -0.12 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.13 -0.16 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.51 -0.18 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 1.96 -0.20 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.47 -0.24 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.03 -0.28 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.65 -0.29 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.33 -0.23 24 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.01 -0.38 24 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.78 -0.39 24 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.62 -0.37 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.45 -0.38 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.27 -0.43 24 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.18 -0.47 24 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.10 -0.39 25 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.01 -0.40 25 0 0 0
TOTAL PUT 167 5,224 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.080
29OCT26 4.20 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.69 -0.04 81 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.59 -0.04 76 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.49 -0.04 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.39 -0.04 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.29 -0.04 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.19 -0.04 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.09 -0.04 51 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.84 -0.04 39 0 121 -1
29OCT26 5.50 C 0.00 0.00 0.00 0.60 -0.04 37 0 200 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 -0.05 32 0 1,014 0
29OCT26 6.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 539 0
29OCT26 6.25 C 0.10 0.10 0.10 0.10 -0.02 36 30 1,280 +15
29OCT26 6.50 C 0.05 0.05 0.04 0.04 -0.02 36 71 762 +60
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 280 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.80 -0.04 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.70 -0.04 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.60 -0.04 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.50 -0.04 37 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.30 -0.04 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.20 -0.04 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.87 -0.04 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.64 -0.05 28 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.45 -0.05 29 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 208 0
27NOV26 6.25 C 0.00 0.00 0.00 0.19 -0.02 30 0 552 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 510 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 149 0
27NOV26 7.00 C 0.05 0.05 0.05 0.04 -0.01 33 3 27 +3
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.91 -0.04 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.81 -0.04 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.71 -0.04 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.61 -0.04 21 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.52 -0.04 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.42 -0.04 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 -0.04 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 -0.04 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 -0.06 27 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 -0.03 28 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 -0.04 29 0 116 0
30DEC26 6.00 C 0.38 0.38 0.38 0.39 -0.03 30 60 183 -30
30DEC26 6.25 C 0.26 0.26 0.26 0.27 -0.03 29 32 1,049 +15
30DEC26 6.50 C 0.19 0.19 0.18 0.20 -0.01 31 33 401 -10
30DEC26 6.75 C 0.14 0.14 0.13 0.13 -0.02 31 17 649 -1
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 686 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 335 0
28JAN27 4.50 C 0.00 0.00 0.00 1.63 -0.04 30 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.53 -0.05 27 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.44 -0.04 29 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.26 -0.03 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.19 -0.02 31 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 20 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.95 -0.05 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.85 -0.05 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.76 -0.05 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.66 -0.06 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.58 -0.05 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.49 -0.05 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.40 -0.05 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.22 -0.05 27 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 -0.02 29 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 -0.06 29 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.71 -0.04 30 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 -0.05 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 -0.04 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.04 30 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.03 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.02 31 0 195 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.02 -0.04 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.90 -0.04 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.81 -0.04 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.74 -0.02 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.64 -0.04 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.55 -0.04 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.49 -0.02 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.39 -0.04 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.34 -0.04 32 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 -0.04 29 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.83 -0.01 31 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 -0.01 31 0 530 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 -0.03 30 0 710 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.02 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.02 30 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.02 30 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.01 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.02 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 30 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 67 0
29SEP27 4.30 C 0.00 0.00 0.00 1.93 -0.05 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.76 -0.05 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.59 -0.06 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.51 -0.04 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.44 -0.04 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.37 -0.03 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.04 -0.03 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.89 -0.04 32 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.77 -0.03 32 0 285 0
29SEP27 6.25 C 0.00 0.00 0.00 0.67 -0.03 33 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.30 -0.01 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 -0.01 33 0 152 0
29SEP27 8.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 9 0
TOTAL CALL 246 25,411 +51
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 319 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 436 0
29OCT26 5.75 P 0.05 0.05 0.05 0.05 +0.01 37 16 806 0
29OCT26 6.00 P 0.13 0.14 0.12 0.13 +0.01 37 98 583 +86
29OCT26 6.25 P 0.28 0.29 0.28 0.27 +0.01 37 45 204 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.47 +0.04 41 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 +0.04 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 50 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 33 0 63 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 342 0
27NOV26 5.50 P 0.05 0.05 0.05 0.06 +0.01 32 15 632 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 346 0
27NOV26 6.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 442 0
27NOV26 6.25 P 0.00 0.00 0.00 0.36 +0.02 33 0 60 0
27NOV26 6.50 P 0.00 0.00 0.00 0.53 +0.02 33 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.97 +0.07 39 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.42 +0.04 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 40 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 33 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
30DEC26 4.90 P 0.02 0.02 0.02 0.02 0.00 31 2 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 32 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 29 0 195 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 30 0 472 0
30DEC26 5.75 P 0.17 0.17 0.16 0.18 +0.01 31 36 211 +4
30DEC26 6.00 P 0.27 0.27 0.27 0.29 +0.02 31 1 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.02 32 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 +0.02 32 0 260 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.02 32 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 +0.03 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.03 30 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 +0.07 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.04 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 +0.04 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 0.02 +0.01 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 25 0
28JAN27 5.25 P 0.00 0.00 0.00 0.08 0.00 30 0 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.14 0.00 30 0 25 0
28JAN27 5.75 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.48 +0.02 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.64 +0.02 32 0 12 0
28JAN27 6.75 P 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.00 +0.02 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.25 +0.03 35 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.48 +0.07 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.71 +0.03 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.95 +0.05 39 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.20 +0.05 42 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.42 +0.03 0 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 27 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 31 0 95 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 31 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 0.00 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 30 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.01 31 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 126 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 +0.01 30 0 102 0
30MAR27 6.00 P 0.41 0.42 0.41 0.43 +0.01 31 130 105 +16
30MAR27 6.25 P 0.00 0.00 0.00 0.58 +0.03 32 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 +0.03 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 +0.03 32 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.03 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.07 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 +0.08 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.75 +0.07 36 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.98 +0.08 37 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 +0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.46 +0.07 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.70 +0.07 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.95 +0.06 43 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.19 +0.06 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.44 +0.06 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.68 +0.05 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.05 0.00 29 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 0.00 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 +0.01 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 23 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 89 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 0.00 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 +0.01 29 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 +0.02 29 0 236 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 +0.02 29 0 216 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 -0.01 28 0 60 0
29JUN27 6.50 P 0.00 0.00 0.00 0.93 -0.01 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 -0.01 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.33 +0.02 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.48 -0.02 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 +0.03 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.95 +0.03 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.11 +0.03 22 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.40 +0.04 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.63 +0.04 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.86 +0.04 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.09 +0.03 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.33 +0.04 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.57 +0.04 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.81 +0.04 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.14 0.00 33 0 32 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 0.00 32 0 21 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 0.00 33 0 67 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 0.00 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 0.00 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.29 +0.01 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 41 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 +0.01 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 +0.01 32 0 25 0
29SEP27 5.75 P 0.62 0.63 0.62 0.64 +0.02 32 16 16 +1
29SEP27 6.00 P 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 +0.03 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.11 +0.03 33 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.29 +0.04 33 0 90 0
29SEP27 7.00 P 0.00 0.00 0.00 1.47 +0.02 33 0 30 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 0.00 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.85 0.00 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.05 -0.01 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.48 +0.03 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.70 +0.04 33 0 0 0
TOTAL PUT 359 17,490 +137
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$ 74.950
29OCT26 31.00 C 0.00 0.00 0.00 43.99 - 153 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 42.99 - 144 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 41.99 -1.60 134 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.99 -1.60 121 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.99 -1.60 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.99 -1.60 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.99 -1.61 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.99 -1.61 0 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 35.99 -1.61 0 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 35.00 -1.60 109 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 34.00 -1.55 102 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.00 -1.60 94 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.00 -1.60 82 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.01 -1.59 102 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.00 -1.61 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.00 -1.61 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.00 -1.61 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.01 -1.60 81 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.01 -1.60 75 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.01 -1.60 69 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.51 -1.61 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.09 -1.54 81 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.50 -1.65 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.14 -1.52 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.70 -1.59 60 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 10.42 -1.56 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.30 -1.51 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.32 -1.50 58 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 4.76 -1.21 60 0 0 0
29OCT26 75.00 C 3.54 3.54 3.24 3.36 -1.25 59 42 154 +40
29OCT26 77.50 C 3.09 3.27 2.25 2.30 -0.99 59 35 44 +3
29OCT26 80.00 C 2.40 2.40 1.45 1.54 -0.81 59 703 418 +219
29OCT26 82.50 C 1.13 1.27 1.08 1.00 -0.63 59 18 71 +16
29OCT26 85.00 C 1.33 1.33 0.65 0.65 -0.46 60 289 321 +249
29OCT26 87.50 C 0.72 0.72 0.45 0.39 -0.34 60 76 159 +62
29OCT26 90.00 C 0.50 0.50 0.27 0.23 -0.23 60 38 168 +25
29OCT26 92.50 C 0.29 0.29 0.20 0.13 -0.15 60 33 80 +29
29OCT26 95.00 C 0.24 0.24 0.14 0.07 -0.10 60 22 161 +5
29OCT26 97.50 C 0.00 0.00 0.00 0.04 -0.06 61 0 130 0
29OCT26 100.00 C 0.11 0.14 0.08 0.02 -0.04 60 58 93 +8
29OCT26 102.50 C 0.08 0.08 0.07 0.01 -0.03 60 25 44 +16
29OCT26 105.00 C 0.06 0.06 0.06 0.01 -0.01 64 28 266 +27
29OCT26 107.50 C 0.05 0.05 0.04 0.01 0.00 68 21 77 +3
29OCT26 110.00 C 0.06 0.07 0.03 0.01 0.00 72 35 424 0
29OCT26 112.50 C 0.05 0.05 0.05 0.01 0.00 76 250 613 +250
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 323 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 540 0
29OCT26 125.00 C 0.01 0.01 0.01 0.01 0.00 93 2 94 -2
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 72 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 96 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 109 0 69 0
29OCT26 140.00 C 0.01 0.01 0.01 0.01 0.00 112 2 150 +2
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 136 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 123 0 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 125 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 128 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 130 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 133 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 137 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 140 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 142 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 144 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 147 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 149 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 151 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 153 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 155 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 163 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 165 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 167 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 170 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 174 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 178 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 181 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 184 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 194 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 197 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 200 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 203 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 205 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 208 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 211 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 221 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 226 0 130 0
27NOV26 31.00 C 0.00 0.00 0.00 44.07 - 86 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 43.12 - 106 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 42.07 -1.61 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.99 -1.69 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.03 -1.65 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.99 -1.70 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.03 -1.66 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.11 -1.49 76 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.00 -1.70 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.06 -1.65 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.09 -1.63 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.06 -1.60 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.26 -1.47 83 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.10 -1.55 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.28 -1.48 78 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.27 -1.51 74 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.19 -1.61 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.16 -1.56 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.42 -1.36 74 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.29 -1.36 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.90 -1.48 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.67 -1.36 65 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 18.32 -1.51 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.32 -1.27 64 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.32 -1.32 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.48 -1.39 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.78 -0.97 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.13 -1.18 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.82 -0.97 64 0 9 0
27NOV26 75.00 C 0.00 0.00 0.00 6.54 -1.02 63 0 32 0
27NOV26 77.50 C 6.26 6.26 5.46 5.46 -0.97 63 18 43 +18
27NOV26 80.00 C 0.00 0.00 0.00 4.60 -0.88 64 0 16 0
27NOV26 82.50 C 3.83 3.83 3.83 3.83 -0.79 64 3 41 +3
27NOV26 85.00 C 3.50 3.60 3.50 3.20 -0.71 65 31 90 0
27NOV26 87.50 C 3.17 3.17 2.61 2.63 -0.54 65 40 75 +21
27NOV26 90.00 C 2.65 2.65 2.44 2.13 -0.57 65 12 25 -11
27NOV26 92.50 C 1.90 1.90 1.90 1.72 -0.49 65 23 38 +23
27NOV26 95.00 C 1.54 1.54 1.54 1.38 -0.43 65 2 88 +2
27NOV26 97.50 C 1.42 1.42 1.42 1.10 -0.37 64 3 43 +3
27NOV26 100.00 C 1.31 1.31 1.00 0.88 -0.31 64 27 66 +11
27NOV26 102.50 C 1.01 1.01 0.88 0.69 -0.27 64 23 49 +8
27NOV26 105.00 C 0.92 0.92 0.92 0.55 -0.22 64 1 20 +1
27NOV26 107.50 C 0.00 0.00 0.00 0.43 -0.18 64 0 3 0
27NOV26 110.00 C 0.66 0.66 0.57 0.34 -0.15 64 23 113 +16
27NOV26 112.50 C 0.00 0.00 0.00 0.26 -0.13 64 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 0.21 -0.10 64 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 0.16 -0.08 64 0 32 0
27NOV26 120.00 C 0.00 0.00 0.00 0.13 -0.06 65 0 86 0
27NOV26 122.50 C 0.00 0.00 0.00 0.10 -0.05 65 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 0.08 -0.04 65 0 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.04 65 0 19 0
27NOV26 130.00 C 0.00 0.00 0.00 0.05 -0.03 65 0 180 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 -0.02 65 0 34 0
27NOV26 135.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 -0.02 64 0 32 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 64 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
27NOV26 150.00 C 0.07 0.07 0.07 0.01 0.00 68 5 82 -5
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 280 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 106 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 125 0 168 0
30DEC26 31.00 C 0.00 0.00 0.00 44.25 - 89 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 43.17 - 65 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 42.29 -1.40 86 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.19 -1.60 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.33 -1.37 83 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.35 -1.34 81 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.38 -1.31 80 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.24 -1.50 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.43 -1.44 77 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.21 -1.55 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.47 -1.25 73 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.54 -1.31 74 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.39 -1.52 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.37 -1.54 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.28 -1.79 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.73 -1.39 70 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.54 -1.55 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.55 -1.58 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.94 -1.41 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.73 -1.57 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.58 -1.54 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.42 -1.54 60 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 19.49 -1.47 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.55 -1.34 62 0 105 0
30DEC26 62.50 C 0.00 0.00 0.00 15.67 -1.43 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.05 -1.50 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.62 -1.33 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.09 -1.38 62 0 70 0
30DEC26 72.50 C 10.75 10.75 10.50 9.87 -1.10 62 30 51 +30
30DEC26 75.00 C 9.13 9.13 9.13 8.62 -1.17 62 11 26 +11
30DEC26 77.50 C 8.01 8.01 8.01 7.60 -1.06 62 10 23 +10
30DEC26 80.00 C 0.00 0.00 0.00 6.77 -0.89 63 0 141 0
30DEC26 82.50 C 0.00 0.00 0.00 5.94 -0.83 63 0 59 0
30DEC26 85.00 C 0.00 0.00 0.00 5.21 -0.84 64 0 57 0
30DEC26 87.50 C 0.00 0.00 0.00 4.50 -0.79 63 0 104 0
30DEC26 90.00 C 0.00 0.00 0.00 3.94 -0.72 64 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 3.40 -0.69 63 0 33 0
30DEC26 95.00 C 3.53 3.53 3.53 2.93 -0.62 63 41 87 +23
30DEC26 97.50 C 2.70 2.70 2.70 2.52 -0.57 63 1 17 +1
30DEC26 100.00 C 2.80 2.80 2.39 2.17 -0.51 63 14 190 +7
30DEC26 102.50 C 2.08 2.08 2.08 1.86 -0.46 63 1 214 +1
30DEC26 105.00 C 0.00 0.00 0.00 1.59 -0.41 63 0 210 0
30DEC26 107.50 C 0.00 0.00 0.00 1.36 -0.37 63 0 51 0
30DEC26 110.00 C 1.60 1.60 1.60 1.16 -0.33 63 10 180 +10
30DEC26 112.50 C 0.00 0.00 0.00 0.99 -0.29 63 0 51 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 -0.27 63 0 261 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 -0.23 63 0 56 0
30DEC26 120.00 C 1.01 1.02 0.97 0.61 -0.21 63 93 248 +71
30DEC26 122.50 C 0.00 0.00 0.00 0.52 -0.18 63 0 237 0
30DEC26 125.00 C 0.00 0.00 0.00 0.44 -0.16 63 0 155 0
30DEC26 127.50 C 0.00 0.00 0.00 0.37 -0.14 63 0 62 0
30DEC26 130.00 C 0.00 0.00 0.00 0.32 -0.12 63 0 756 0
30DEC26 132.50 C 0.00 0.00 0.00 0.27 -0.11 63 0 101 0
30DEC26 135.00 C 0.00 0.00 0.00 0.23 -0.09 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 -0.09 63 0 45 0
30DEC26 140.00 C 0.46 0.46 0.43 0.16 -0.08 63 4 61 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 -0.06 63 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 0.12 -0.05 63 0 11 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 -0.05 63 0 6 0
30DEC26 150.00 C 0.35 0.35 0.35 0.09 -0.04 63 16 316 +7
30DEC26 152.50 C 0.00 0.00 0.00 0.07 -0.04 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.06 -0.03 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 -0.03 63 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 731 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 -0.03 62 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 459 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 45 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 557 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 103 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 103 0 394 0
28JAN27 31.00 C 0.00 0.00 0.00 44.25 - 61 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 43.17 - 0 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 42.29 -1.60 63 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 41.21 -1.71 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 40.33 -1.63 62 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 39.35 -1.65 61 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 38.38 -1.66 61 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 37.36 -1.72 56 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 36.43 -1.70 60 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 35.46 -1.68 59 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 34.47 -1.74 57 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 33.56 -1.74 59 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 32.67 -1.69 61 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 31.66 -1.80 58 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 30.78 -1.65 60 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 29.87 -1.78 60 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 28.92 -1.83 59 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 28.07 -1.77 60 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 27.20 -1.78 60 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 26.32 -1.78 60 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.43 -1.43 63 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.41 -1.53 62 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.32 -1.45 60 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 18.60 -1.43 61 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 16.82 -1.41 60 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 15.31 -1.38 61 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 13.84 -1.28 61 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 12.58 -1.24 62 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.38 -1.16 62 0 15 0
28JAN27 75.00 C 0.00 0.00 0.00 10.27 -1.06 62 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 9.26 -1.01 63 0 1 0
28JAN27 80.00 C 8.60 8.60 8.60 8.34 -0.85 63 20 20 +18
28JAN27 82.50 C 0.00 0.00 0.00 7.51 -0.89 63 0 28 0
28JAN27 85.00 C 0.00 0.00 0.00 6.75 -0.84 63 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 6.06 -0.79 64 0 52 0
28JAN27 90.00 C 5.36 5.36 5.36 5.42 -0.77 64 10 10 +10
28JAN27 92.50 C 4.81 4.81 4.81 4.82 -0.76 63 25 56 0
28JAN27 95.00 C 4.43 4.43 4.30 4.29 -0.71 63 2 15 -2
28JAN27 97.50 C 0.00 0.00 0.00 3.81 -0.66 63 0 30 0
28JAN27 100.00 C 0.00 0.00 0.00 3.38 -0.61 63 0 30 0
28JAN27 102.50 C 0.00 0.00 0.00 2.99 -0.57 63 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 2.65 -0.52 63 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 2.35 -0.48 63 0 15 0
28JAN27 110.00 C 0.00 0.00 0.00 2.08 -0.44 63 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 1.83 -0.41 63 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 1.62 -0.37 63 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 1.43 -0.34 63 0 41 0
28JAN27 120.00 C 1.64 1.64 1.64 1.26 -0.31 63 5 20 +5
28JAN27 122.50 C 0.00 0.00 0.00 1.12 -0.28 63 0 15 0
28JAN27 125.00 C 0.00 0.00 0.00 0.98 -0.26 63 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.87 -0.23 63 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.77 -0.21 63 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.68 -0.19 63 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.60 -0.17 63 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.52 -0.16 63 0 0 0
28JAN27 140.00 C 0.82 0.82 0.82 0.46 -0.15 63 2 2 +2
28JAN27 142.50 C 0.00 0.00 0.00 0.41 -0.13 63 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.36 -0.12 63 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.32 -0.10 63 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.28 -0.10 63 0 2 0
28JAN27 152.50 C 0.00 0.00 0.00 0.25 -0.08 63 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.22 -0.08 63 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.19 -0.07 63 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.17 -0.06 63 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.15 -0.06 63 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.13 -0.05 63 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.12 -0.04 63 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.10 -0.05 63 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.09 -0.04 63 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.08 -0.04 63 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.07 -0.03 63 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 3 0
28JAN27 182.50 C 0.00 0.00 0.00 0.05 -0.03 62 0 15 0
28JAN27 185.00 C 0.29 0.29 0.29 0.04 -0.03 61 5 70 0
30MAR27 31.00 C 0.00 0.00 0.00 44.57 - 66 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 43.63 - 66 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 42.92 -1.56 74 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.75 -1.62 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.80 -1.72 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.13 -1.57 72 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.03 -1.53 67 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.50 -1.16 74 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.36 -1.56 69 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.50 -1.56 69 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.39 -1.55 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.58 -1.51 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.59 -1.51 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.03 -1.54 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.02 -1.51 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.18 -1.53 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.54 -1.31 67 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.56 -1.53 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.03 -1.22 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.90 -1.64 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.99 -1.49 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.21 -1.52 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.48 -1.49 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.74 -1.55 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.24 -1.40 62 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 17.75 -1.36 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.45 -1.35 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.30 -1.18 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.21 -1.10 63 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 13.14 -1.09 63 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 12.05 -1.16 63 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 11.27 -0.99 64 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 10.45 -0.93 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.66 -0.90 64 0 0 0
30MAR27 87.50 C 8.87 8.87 8.87 8.95 -0.86 64 1 16 +1
30MAR27 90.00 C 0.00 0.00 0.00 8.28 -0.47 64 0 32 0
30MAR27 92.50 C 0.00 0.00 0.00 7.53 -0.92 64 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 6.98 -0.84 64 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 6.44 -0.80 64 0 51 0
30MAR27 100.00 C 0.00 0.00 0.00 5.92 -0.71 64 0 65 0
30MAR27 102.50 C 0.00 0.00 0.00 5.29 -0.69 63 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 4.86 -0.66 63 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 4.46 -0.63 63 0 549 0
30MAR27 110.00 C 4.75 4.75 4.75 4.22 -0.61 64 30 581 +30
30MAR27 112.50 C 0.00 0.00 0.00 3.77 -0.56 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 3.46 -0.65 63 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 3.18 -0.61 63 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 2.92 -0.47 63 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 2.77 -0.36 64 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 2.54 -0.34 64 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 2.34 -0.32 64 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 2.08 -0.45 63 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 1.97 -0.29 64 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 1.76 -0.33 63 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 1.62 -0.31 63 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 1.53 -0.30 64 0 123 0
30MAR27 142.50 C 0.00 0.00 0.00 1.37 -0.27 63 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 1.26 -0.25 63 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 1.16 -0.24 63 0 31 0
30MAR27 150.00 C 1.55 1.55 1.55 1.10 -0.23 64 1 127 0
30MAR27 152.50 C 0.00 0.00 0.00 1.01 -0.18 64 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.93 -0.17 64 0 4 0
30MAR27 157.50 C 0.00 0.00 0.00 0.86 -0.19 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.79 -0.18 64 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 0.73 -0.16 64 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.65 -0.18 63 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.62 -0.14 64 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 0.57 -0.14 64 0 187 0
30MAR27 172.50 C 0.00 0.00 0.00 0.52 -0.13 63 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 0.48 -0.11 63 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 0.45 -0.11 64 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 0.41 -0.09 63 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 0.38 -0.09 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.35 -0.09 63 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.32 -0.09 63 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.30 -0.08 64 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 0.28 -0.07 64 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 0.26 -0.07 64 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 0.24 -0.06 64 0 0 0
30MAR27 200.00 C 0.60 0.60 0.60 0.22 -0.06 64 5 15 +5
30MAR27 205.00 C 0.00 0.00 0.00 0.19 -0.05 64 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.16 -0.05 63 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.14 -0.04 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.12 -0.04 64 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.10 -0.04 63 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.09 -0.03 64 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.06 -0.02 64 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
30MAR27 265.00 C 0.22 0.22 0.22 0.02 -0.02 61 4 4 +4
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 30 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 285.00 C 0.17 0.17 0.17 0.01 0.00 60 4 4 +4
30MAR27 290.00 C 0.16 0.16 0.16 0.01 0.00 61 12 12 +12
30MAR27 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 45.30 - 68 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 44.30 - 65 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 43.49 -1.57 67 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.49 -1.81 64 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.75 -1.77 66 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.87 -1.70 66 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.96 -1.77 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.16 -1.60 65 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.39 -1.74 66 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 37.61 -1.63 66 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 36.75 -1.69 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.00 -1.63 66 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.10 -1.70 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.38 -1.74 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.59 -1.84 64 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.95 -1.58 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.25 -1.50 65 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.48 -1.66 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.70 -1.65 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.00 -1.61 64 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.40 -1.51 65 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.69 -1.53 64 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.12 -1.61 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.64 -1.50 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.31 -1.38 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.05 -1.29 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.74 -1.38 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.93 -0.76 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.71 -1.14 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.55 -1.25 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.66 -1.16 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.78 -1.11 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.91 -1.11 64 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 13.18 -1.05 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.45 -1.02 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.77 -1.23 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 11.16 -0.91 65 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 10.52 -0.93 65 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 9.99 -0.83 65 0 75 0
29JUN27 100.00 C 0.00 0.00 0.00 9.44 -0.59 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.90 -0.77 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.38 -0.78 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.90 -0.79 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.45 -0.72 65 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 7.02 -0.70 65 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 6.62 -0.71 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.25 -0.68 65 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 5.89 -0.66 65 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 5.56 -0.63 65 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 5.25 -0.60 65 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 4.95 -0.59 65 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.67 -0.57 65 0 226 0
29JUN27 132.50 C 0.00 0.00 0.00 4.41 -0.54 65 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 4.17 -0.52 65 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 3.94 -0.50 65 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.72 -0.36 65 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 3.52 -0.46 65 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 3.32 -0.45 65 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.14 -0.43 65 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 2.97 -0.41 65 0 7 0
29JUN27 152.50 C 0.00 0.00 0.00 2.81 -0.39 65 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.66 -0.38 65 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 2.52 -0.36 65 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 2.31 -0.42 64 0 8 0
29JUN27 162.50 C 0.00 0.00 0.00 2.26 -0.33 65 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 2.14 -0.32 65 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 2.02 -0.31 65 0 30 0
29JUN27 170.00 C 2.50 2.50 2.50 1.92 -0.29 65 5 5 +4
29JUN27 172.50 C 0.00 0.00 0.00 1.82 -0.28 65 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 1.72 -0.28 65 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.63 -0.26 65 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 1.55 -0.25 65 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.43 -0.28 64 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.35 -0.28 64 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.32 -0.23 65 0 2 0
29JUN27 190.00 C 2.20 2.20 2.20 1.22 -0.25 64 10 18 0
29JUN27 192.50 C 0.00 0.00 0.00 1.16 -0.24 64 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 1.10 -0.23 64 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 1.07 -0.19 65 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 1.02 -0.18 65 0 19 0
29JUN27 205.00 C 0.00 0.00 0.00 0.92 -0.17 65 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 0.83 -0.16 65 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 0.75 -0.15 65 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 0.68 -0.13 65 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 0.62 -0.12 65 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 0.56 -0.11 65 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.51 -0.09 65 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 0.46 -0.10 65 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.42 -0.09 65 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.38 -0.08 65 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 0.35 -0.07 65 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.32 -0.07 65 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.29 -0.06 65 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.26 -0.06 64 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.24 -0.06 65 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.22 -0.05 65 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.20 -0.05 64 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.18 -0.05 64 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 0.17 -0.04 65 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 0.15 -0.04 64 0 8 0
29SEP27 31.00 C 0.00 0.00 0.00 46.10 - 68 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 45.32 - 69 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 44.45 -1.64 68 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.66 -1.58 68 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.86 -1.60 68 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.12 -1.62 68 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.39 -1.53 68 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.51 -1.62 67 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.88 -1.54 68 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.11 -1.38 68 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.37 -1.57 67 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.64 -1.38 67 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.94 -1.49 67 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.10 -1.54 66 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.40 -1.57 66 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.76 -1.54 66 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.18 -1.42 67 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.41 -1.47 66 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 32.73 -1.50 66 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.05 -1.54 65 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 30.43 -1.46 65 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 29.06 -1.36 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.62 -1.42 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 26.30 -1.30 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.94 -1.39 64 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.83 -1.28 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 22.62 -1.32 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.67 -1.17 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 20.56 -1.30 65 0 15 0
29SEP27 75.00 C 20.23 20.23 20.23 19.77 -1.70 65 1 16 +1
29SEP27 77.50 C 0.00 0.00 0.00 18.83 -1.23 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.94 -1.12 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 17.20 -1.04 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.50 -1.09 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 15.74 -0.99 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.11 -0.92 66 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 14.43 -1.01 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.83 -0.98 66 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.23 -0.92 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.63 -0.92 66 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.05 -0.76 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.51 -0.86 66 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 10.99 -0.85 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 10.50 -0.83 66 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 10.04 -0.80 66 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.59 -0.78 66 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 9.17 -0.76 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.77 -0.73 66 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.38 -0.72 66 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 8.02 -0.69 66 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 7.67 -0.68 66 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.34 -0.66 66 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.03 -0.63 66 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.73 -0.61 66 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.44 -0.60 66 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.17 -0.58 66 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.91 -0.57 66 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.67 -0.54 66 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.43 -0.53 66 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 5.21 -0.51 66 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.99 -0.50 66 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.79 -0.48 66 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.59 -0.47 66 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 4.41 -0.45 66 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 4.23 -0.44 66 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 4.06 -0.43 66 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 3.90 -0.42 66 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 3.74 -0.41 66 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 3.60 -0.39 66 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 3.45 -0.39 66 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 3.32 -0.37 66 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 3.19 -0.36 66 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 3.07 -0.35 66 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 2.95 -0.34 66 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 2.84 -0.32 66 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 2.73 -0.32 66 0 0 0
TOTAL CALL 2,261 22,657 +1,307
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 166 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 - 160 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 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 83 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 71 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 57.50 P 0.06 0.06 0.06 0.03 0.00 62 15 15 +15
29OCT26 60.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 4 0
29OCT26 62.50 P 0.00 0.00 0.00 0.18 +0.01 60 0 10 0
29OCT26 65.00 P 0.39 0.48 0.39 0.41 +0.05 61 9 31 +7
29OCT26 67.50 P 0.80 0.87 0.70 0.80 +0.10 61 18 92 +10
29OCT26 70.00 P 1.09 1.38 1.09 1.40 +0.17 61 31 56 +13
29OCT26 72.50 P 2.00 2.40 2.00 2.18 +0.19 59 9 56 0
29OCT26 75.00 P 2.80 3.45 2.80 3.45 +0.43 61 19 97 +1
29OCT26 77.50 P 4.10 5.10 4.10 4.85 +0.57 60 14 103 -5
29OCT26 80.00 P 6.20 7.00 6.20 6.73 +0.83 63 31 110 0
29OCT26 82.50 P 0.00 0.00 0.00 8.49 +0.86 60 0 116 0
29OCT26 85.00 P 10.71 11.01 10.71 10.61 +0.87 60 3 154 -3
29OCT26 87.50 P 0.00 0.00 0.00 12.86 +1.28 60 0 84 0
29OCT26 90.00 P 15.50 15.50 15.50 15.50 +1.47 74 1 261 0
29OCT26 92.50 P 16.10 16.10 16.10 17.83 +1.68 74 1 127 0
29OCT26 95.00 P 0.00 0.00 0.00 20.20 +1.41 73 0 140 0
29OCT26 97.50 P 0.00 0.00 0.00 22.94 +1.85 93 0 175 0
29OCT26 100.00 P 25.50 25.50 25.10 25.05 +1.46 0 8 254 -8
29OCT26 102.50 P 0.00 0.00 0.00 27.55 +1.50 0 0 231 0
29OCT26 105.00 P 0.00 0.00 0.00 30.24 +1.70 100 2 190 -2
29OCT26 107.50 P 0.00 0.00 0.00 32.64 +1.54 97 0 95 -18
29OCT26 110.00 P 34.50 34.50 34.50 35.13 +1.68 101 2 137 0
29OCT26 112.50 P 0.00 0.00 0.00 37.70 +1.61 113 0 48 -3
29OCT26 115.00 P 0.00 0.00 0.00 40.11 +1.55 107 0 87 0
29OCT26 117.50 P 43.20 43.20 43.20 42.75 +1.65 127 1 30 -2
29OCT26 120.00 P 0.00 0.00 0.00 45.11 +1.51 116 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.71 +1.63 133 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.11 +1.54 125 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.78 +1.70 148 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.14 +1.69 137 0 16 0
29OCT26 132.50 P 0.00 0.00 0.00 57.60 +1.43 135 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.20 +1.57 153 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.55 +1.42 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.24 +1.69 166 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.74 +1.68 170 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.13 +1.61 159 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.57 +1.52 148 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.11 +1.56 162 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.57 +1.58 154 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.11 +1.64 168 0 15 -1
29OCT26 157.50 P 0.00 0.00 0.00 82.64 +1.57 177 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 85.07 +1.39 163 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.63 +1.45 182 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.15 +1.64 189 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.63 +1.46 188 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 95.10 +1.56 184 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 97.63 +1.59 193 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 100.22 +1.67 210 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 102.72 +1.75 213 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 105.12 +1.57 200 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 107.62 +1.57 202 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 110.11 +1.56 203 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 112.62 +1.57 208 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 115.11 +1.66 208 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 117.61 +1.57 211 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 120.11 +1.64 213 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 122.60 +1.59 214 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 125.10 +1.56 216 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 130.10 +1.56 221 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 135.05 +1.50 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 140.11 +1.60 233 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 145.05 +1.55 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 150.09 +1.64 235 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 155.05 +1.52 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 160.23 +1.77 272 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 165.11 +1.60 254 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 170.14 +1.61 264 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 175.11 +1.58 261 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 180.22 +1.76 286 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 185.14 +1.64 276 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 190.23 +1.71 295 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 195.23 +1.67 298 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 200.22 +1.74 300 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 205.11 +1.59 282 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 210.27 +1.72 315 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 215.14 +1.58 297 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 220.05 +1.53 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 225.12 +1.67 298 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.01 - 89 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 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 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 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 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 0.02 0.00 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
27NOV26 45.00 P 0.15 0.15 0.15 0.04 0.00 64 3 3 +3
27NOV26 46.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 0 0
27NOV26 50.00 P 0.28 0.28 0.28 0.16 +0.01 64 21 21 +21
27NOV26 52.50 P 0.00 0.00 0.00 0.29 +0.02 64 0 0 0
27NOV26 55.00 P 0.56 0.56 0.56 0.48 +0.03 64 3 11 +3
27NOV26 57.50 P 0.00 0.00 0.00 0.77 +0.06 65 0 21 0
27NOV26 60.00 P 1.17 1.25 1.17 1.16 +0.09 65 17 21 +15
27NOV26 62.50 P 1.68 1.73 1.68 1.68 +0.14 65 2 29 +2
27NOV26 65.00 P 2.29 2.35 2.01 2.30 +0.15 64 8 253 +2
27NOV26 67.50 P 2.70 3.14 2.70 3.13 +0.23 64 3 105 -1
27NOV26 70.00 P 4.06 4.08 4.05 4.08 +0.31 64 4 208 -3
27NOV26 72.50 P 4.94 5.21 4.94 5.21 +0.45 64 18 72 +3
27NOV26 75.00 P 6.10 6.47 6.10 6.46 +0.68 64 5 58 0
27NOV26 77.50 P 0.00 0.00 0.00 7.91 +0.60 65 0 120 0
27NOV26 80.00 P 9.82 9.82 9.82 9.46 +0.65 64 1 140 0
27NOV26 82.50 P 0.00 0.00 0.00 11.24 +0.85 65 0 93 0
27NOV26 85.00 P 0.00 0.00 0.00 12.95 +0.78 64 0 65 0
27NOV26 87.50 P 0.00 0.00 0.00 15.10 +1.22 67 0 69 0
27NOV26 90.00 P 0.00 0.00 0.00 17.36 +1.15 70 0 35 0
27NOV26 92.50 P 0.00 0.00 0.00 19.45 +1.25 71 0 26 0
27NOV26 95.00 P 0.00 0.00 0.00 21.45 +1.14 69 1 53 0
27NOV26 97.50 P 0.00 0.00 0.00 23.62 +1.07 68 0 43 0
27NOV26 100.00 P 0.00 0.00 0.00 26.07 +1.57 72 0 49 0
27NOV26 102.50 P 0.00 0.00 0.00 28.26 +1.27 70 0 22 0
27NOV26 105.00 P 0.00 0.00 0.00 30.58 +1.21 70 0 69 0
27NOV26 107.50 P 0.00 0.00 0.00 32.98 +1.26 71 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 35.46 +1.37 74 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 37.74 +1.26 69 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 40.36 +1.54 77 0 22 0
27NOV26 117.50 P 0.00 0.00 0.00 42.75 +1.58 76 0 36 0
27NOV26 120.00 P 44.71 44.71 44.71 45.11 +1.32 71 1 8 0
27NOV26 122.50 P 0.00 0.00 0.00 47.71 +1.59 80 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 50.14 +1.57 78 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 52.78 +1.59 88 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 55.14 +1.50 83 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 57.60 +1.43 83 0 0 -5
27NOV26 135.00 P 0.00 0.00 0.00 60.20 +1.57 92 0 0 -13
27NOV26 137.50 P 0.00 0.00 0.00 62.55 +1.42 0 0 1 0
27NOV26 140.00 P 65.40 65.40 65.40 65.24 +1.69 99 1 6 0
27NOV26 142.50 P 0.00 0.00 0.00 67.74 +1.68 101 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.13 +1.47 96 0 48 0
27NOV26 147.50 P 0.00 0.00 0.00 72.59 +1.50 95 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.24 +1.69 107 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.64 +1.62 103 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.11 +1.61 103 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.64 +1.57 107 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.07 +1.39 102 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.63 +1.45 110 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.15 +1.64 114 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.63 +1.46 114 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.10 +1.56 113 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 97.63 +1.56 117 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 100.22 +1.61 126 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 102.72 +1.67 128 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 105.12 +1.47 122 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 107.62 +1.57 123 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 110.11 +1.52 124 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 112.62 +1.52 126 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 115.11 +1.54 127 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 117.61 +1.57 129 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 120.11 +1.64 130 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 122.61 +1.60 132 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 125.10 +1.56 132 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 130.10 +1.56 135 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 135.05 +1.39 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 140.18 +1.67 148 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 145.28 +1.78 158 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 150.28 +1.79 161 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 155.05 +1.52 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 160.23 +1.77 162 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 165.11 +1.56 155 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 170.14 +1.61 160 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 175.11 +1.50 160 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 180.22 +1.76 171 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 185.14 +1.49 168 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 190.23 +1.71 177 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 195.23 +1.67 179 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 200.22 +1.71 180 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 205.11 +1.49 173 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 210.27 +1.69 188 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 215.14 +1.58 181 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 220.13 +1.61 182 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 225.12 +1.60 182 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
30DEC26 40.00 P 0.18 0.18 0.18 0.07 0.00 63 30 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 +0.01 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 0.00 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 0.00 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.01 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 +0.01 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 +0.01 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 +0.02 63 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 +0.03 63 0 5 0
30DEC26 50.00 P 0.74 0.74 0.74 0.60 +0.03 63 39 45 +24
30DEC26 52.50 P 0.00 0.00 0.00 0.89 +0.04 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.28 +0.07 63 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 1.77 +0.12 63 0 6 0
30DEC26 60.00 P 2.40 2.40 2.40 2.35 +0.14 63 1 13 0
30DEC26 62.50 P 0.00 0.00 0.00 2.98 +0.08 63 0 30 0
30DEC26 65.00 P 3.52 3.79 3.52 3.82 +0.20 63 28 45 +2
30DEC26 67.50 P 4.38 4.38 4.38 4.66 +0.17 62 15 42 +14
30DEC26 70.00 P 5.79 5.79 5.79 5.82 +0.34 63 15 63 0
30DEC26 72.50 P 6.84 6.84 6.84 7.03 +0.41 63 1 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.37 +0.48 63 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 9.71 +0.44 62 0 72 0
30DEC26 80.00 P 0.00 0.00 0.00 11.33 +0.63 63 0 127 0
30DEC26 82.50 P 0.00 0.00 0.00 13.04 +0.73 63 0 91 0
30DEC26 85.00 P 0.00 0.00 0.00 14.91 +0.91 65 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 16.88 +0.93 66 0 172 0
30DEC26 90.00 P 0.00 0.00 0.00 18.83 +1.04 66 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 20.87 +1.15 67 0 47 0
30DEC26 95.00 P 0.00 0.00 0.00 22.91 +0.87 67 0 86 0
30DEC26 97.50 P 0.00 0.00 0.00 25.02 +1.19 67 0 58 0
30DEC26 100.00 P 0.00 0.00 0.00 27.09 +1.41 67 0 187 0
30DEC26 102.50 P 0.00 0.00 0.00 28.81 +0.68 62 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 31.54 +1.21 68 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 33.99 +1.39 70 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 36.30 +1.83 71 0 206 0
30DEC26 112.50 P 0.00 0.00 0.00 38.50 +1.20 69 0 13 0
30DEC26 115.00 P 39.91 39.91 39.91 40.82 +1.42 69 15 115 -15
30DEC26 117.50 P 0.00 0.00 0.00 43.36 +1.56 73 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 45.53 +1.18 69 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 48.10 +1.44 73 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 50.50 +1.60 73 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 52.78 +1.34 69 0 77 0
30DEC26 130.00 P 54.50 55.88 54.50 55.32 +1.51 73 2 136 -2
30DEC26 132.50 P 0.00 0.00 0.00 57.89 +1.57 77 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 60.29 +1.51 76 0 53 0
30DEC26 137.50 P 63.00 63.00 63.00 62.75 +1.54 76 1 1 +1
30DEC26 140.00 P 0.00 0.00 0.00 65.32 +1.74 80 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 67.77 +1.71 81 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 70.23 +1.57 81 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 72.79 +1.66 85 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 75.37 +1.75 89 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 77.77 +1.67 88 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 80.34 +1.75 91 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 82.77 +1.70 91 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 85.34 +1.66 95 0 25 0
30DEC26 162.50 P 0.00 0.00 0.00 87.63 +1.45 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.29 +1.76 96 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.80 +1.63 98 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.27 +1.67 99 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 97.81 +1.74 102 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 100.31 +1.64 103 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 102.81 +1.51 104 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 105.34 +1.69 107 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 107.66 +1.57 101 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 110.15 +1.54 101 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 112.85 +1.75 111 0 16 0
30DEC26 190.00 P 114.30 114.91 114.25 115.11 +1.54 102 16 38 0
30DEC26 192.50 P 0.00 0.00 0.00 117.66 +1.56 106 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 120.34 +1.87 115 0 9 0
30DEC26 197.50 P 0.00 0.00 0.00 122.61 +1.59 105 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 125.31 +1.75 116 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 130.10 +1.56 108 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 135.05 +1.39 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 140.18 +1.65 118 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 145.28 +1.72 124 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 150.28 +1.70 126 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 155.05 +1.52 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 160.23 +1.71 128 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 165.11 +1.56 124 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 170.14 +1.54 128 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 175.23 +1.62 134 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 180.22 +1.67 136 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 185.14 +1.49 133 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 190.23 +1.71 140 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 195.23 +1.67 142 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 200.22 +1.71 143 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 205.11 +1.49 138 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 210.27 +1.69 149 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 215.14 +1.58 143 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 220.13 +1.57 144 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 225.12 +1.60 145 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 235.05 +1.54 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 245.11 +1.61 151 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 255.05 +1.57 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 265.05 +1.60 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 275.05 +1.56 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.02 - 63 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.03 - 63 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.11 0.00 63 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.13 0.00 63 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.17 +0.01 63 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.25 +0.01 63 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.31 +0.01 63 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.37 +0.01 63 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.44 +0.02 63 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.53 +0.03 63 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.62 +0.03 63 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.71 +0.03 63 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.84 +0.04 63 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.97 +0.05 63 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.09 +0.04 63 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 1.52 +0.07 63 0 15 0
28JAN27 55.00 P 0.00 0.00 0.00 2.04 +0.12 63 0 1 0
28JAN27 57.50 P 0.00 0.00 0.00 2.63 +0.13 63 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 3.30 +0.10 63 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 4.09 +0.16 63 0 33 0
28JAN27 65.00 P 0.00 0.00 0.00 4.97 +0.14 63 0 23 0
28JAN27 67.50 P 0.00 0.00 0.00 5.95 +0.16 62 0 16 0
28JAN27 70.00 P 0.00 0.00 0.00 7.08 +0.22 62 0 30 0
28JAN27 72.50 P 0.00 0.00 0.00 8.34 +0.41 62 0 20 0
28JAN27 75.00 P 0.00 0.00 0.00 9.71 +0.48 63 0 58 0
28JAN27 77.50 P 0.00 0.00 0.00 11.19 +0.51 63 0 85 0
28JAN27 80.00 P 0.00 0.00 0.00 12.75 +0.53 63 0 18 0
28JAN27 82.50 P 0.00 0.00 0.00 14.43 +0.58 63 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 16.10 +0.64 63 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 18.02 +0.80 64 0 40 0
28JAN27 90.00 P 0.00 0.00 0.00 20.06 +0.91 65 0 16 0
28JAN27 92.50 P 0.00 0.00 0.00 22.02 +1.01 66 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 24.04 +1.02 66 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 26.14 +0.90 67 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 28.31 +1.29 68 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 30.39 +1.11 68 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 32.59 +1.15 68 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 34.77 +1.14 68 0 1 0
28JAN27 110.00 P 0.00 0.00 0.00 37.02 +1.23 69 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 39.32 +1.44 69 0 1 0
28JAN27 115.00 P 0.00 0.00 0.00 41.55 +1.29 69 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 43.88 +1.31 70 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 46.17 +1.41 69 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 48.50 +1.39 69 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 50.94 +1.37 71 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 52.93 +1.07 64 0 46 0
28JAN27 130.00 P 0.00 0.00 0.00 55.73 +1.49 72 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 58.12 +1.53 71 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 60.49 +1.48 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 62.95 +1.61 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 65.42 +1.58 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 67.88 +1.55 74 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 70.31 +1.65 74 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 72.81 +1.58 75 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 75.37 +1.75 78 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 77.86 +1.64 79 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 80.35 +1.76 81 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 82.84 +1.73 82 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 85.34 +1.66 83 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 87.77 +1.59 83 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 90.29 +1.65 85 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 92.80 +1.63 86 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 95.28 +1.68 87 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 97.81 +1.74 89 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 100.31 +1.64 90 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 102.81 +1.51 92 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 105.34 +1.69 94 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 107.77 +1.68 93 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 110.29 +1.68 95 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 - 63 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.16 - 63 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.21 +0.01 64 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.25 0.00 63 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 +0.01 63 0 4 0
30MAR27 36.00 P 0.00 0.00 0.00 0.37 +0.02 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 +0.01 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 +0.02 64 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.60 +0.02 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.70 +0.03 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.77 0.00 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.92 +0.04 64 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.05 +0.04 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.15 0.00 63 0 0 0
30MAR27 45.00 P 1.50 1.53 1.50 1.33 +0.05 64 3 3 +3
30MAR27 46.00 P 0.00 0.00 0.00 1.51 +0.07 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.69 +0.06 64 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.82 +0.01 63 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.07 +0.08 64 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.31 +0.11 64 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 2.91 +0.10 64 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 3.64 +0.16 64 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 4.36 +0.11 64 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 5.18 +0.19 63 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 6.09 +0.22 63 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.12 +0.40 63 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 8.23 +0.30 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.46 +0.35 63 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 10.78 +0.40 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.19 +0.45 63 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 13.74 +0.55 63 0 70 0
30MAR27 80.00 P 0.00 0.00 0.00 15.24 +0.48 63 0 255 0
30MAR27 82.50 P 0.00 0.00 0.00 16.99 +0.61 64 0 57 0
30MAR27 85.00 P 18.10 18.10 18.10 19.06 +1.06 66 15 35 +15
30MAR27 87.50 P 0.00 0.00 0.00 20.45 +0.69 64 0 56 0
30MAR27 90.00 P 0.00 0.00 0.00 22.29 +0.75 65 0 116 0
30MAR27 92.50 P 0.00 0.00 0.00 24.20 +0.77 65 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 26.12 +0.82 65 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 28.02 +0.86 65 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 30.19 +0.95 66 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 32.22 +1.06 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 34.35 +1.08 67 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 36.48 +1.14 67 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 38.58 +1.16 67 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 40.76 +1.12 67 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 43.07 +1.33 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 45.15 +1.11 67 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.53 +1.33 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.86 +1.41 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.40 +0.69 63 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 54.34 +1.30 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.65 +1.36 69 0 109 0
30MAR27 132.50 P 0.00 0.00 0.00 59.03 +1.33 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.42 +1.39 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 63.15 +0.80 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.14 +1.43 70 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.50 +1.50 70 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.87 +1.49 70 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 73.36 +1.52 71 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 75.53 +1.36 68 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 78.21 +1.57 72 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 80.58 +1.54 71 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 82.88 +1.28 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.51 +1.53 73 0 66 0
30MAR27 162.50 P 0.00 0.00 0.00 87.89 +1.54 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.36 +1.40 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.80 +1.58 73 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 95.28 +1.51 73 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 97.81 +1.63 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 100.35 +1.68 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 102.81 +1.51 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 105.34 +1.69 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 107.77 +1.67 78 0 0 -15
30MAR27 185.00 P 0.00 0.00 0.00 110.29 +1.68 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 112.85 +1.75 82 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 115.11 +1.43 77 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 117.66 +1.56 79 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 120.34 +1.84 85 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 122.77 +1.75 84 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 125.31 +1.73 86 0 5 -3
30MAR27 205.00 P 0.00 0.00 0.00 130.27 +1.69 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 135.38 +1.70 91 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 140.27 +1.69 90 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 145.38 +1.79 94 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 150.33 +1.75 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 155.33 +1.70 96 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 160.27 +1.75 97 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 165.38 +1.83 100 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 170.27 +1.67 100 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 175.23 +1.56 100 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 180.33 +1.76 104 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 185.33 +1.68 105 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 190.23 +1.66 104 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 195.33 +1.77 108 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 200.22 +1.66 107 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 205.27 +1.65 109 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 210.33 +1.75 112 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 215.14 +1.58 108 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 220.32 +1.76 114 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 225.37 +1.85 116 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.51 - 65 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 0.60 - 65 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 0.70 +0.02 65 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.80 +0.02 65 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.91 +0.02 65 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.05 +0.04 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.16 0.00 64 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.34 +0.04 65 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.48 +0.03 65 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.67 +0.06 65 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.87 +0.06 65 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.06 +0.06 65 1 18 0
29JUN27 43.00 P 0.00 0.00 0.00 2.26 +0.06 65 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.48 +0.09 65 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.74 +0.10 65 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 2.99 +0.10 65 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.25 +0.10 65 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.50 +0.09 65 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 3.74 +0.08 65 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.01 +0.04 64 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 4.92 +0.14 65 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 5.81 +0.21 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.67 +0.15 65 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 7.66 +0.22 65 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 8.71 +0.20 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.84 +0.23 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.06 +0.26 64 0 0 0
29JUN27 70.00 P 12.33 12.33 12.33 12.57 +0.51 65 1 1 +1
29JUN27 72.50 P 0.00 0.00 0.00 13.74 +0.40 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.27 +0.40 65 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 16.79 +0.51 64 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.36 +0.50 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 20.01 +0.59 65 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 21.42 +0.32 64 0 530 0
29JUN27 87.50 P 0.00 0.00 0.00 23.47 +0.53 65 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 25.19 +0.41 65 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 27.11 +0.73 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.90 +0.70 65 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 30.89 +0.81 66 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 32.98 +0.80 66 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.95 +0.79 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.86 +0.98 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.03 +1.03 67 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 40.71 +0.62 65 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 43.17 +0.70 67 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 44.99 +0.44 66 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 46.74 +0.39 64 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 49.31 +0.71 66 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 51.80 +0.81 68 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 54.01 +0.92 68 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 56.32 +0.94 69 0 0 0
29JUN27 130.00 P 57.84 57.84 57.84 58.96 +1.31 71 15 211 +15
29JUN27 132.50 P 0.00 0.00 0.00 60.64 +0.86 68 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.02 +1.38 69 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 65.17 +1.24 68 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 67.51 +1.22 68 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 69.79 +1.24 68 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 72.17 +1.37 69 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 74.54 +1.38 69 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.86 +1.32 69 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 79.23 +1.46 70 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 81.51 +1.28 69 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 83.89 +1.38 69 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 86.34 +1.42 70 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 88.70 +1.44 70 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.08 +1.46 70 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 93.49 +1.50 70 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.83 +1.48 70 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 98.37 +1.57 71 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 100.77 +1.62 71 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 103.11 +1.45 70 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 105.62 +1.60 71 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 107.87 +1.45 69 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 110.58 +1.66 72 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 112.99 +1.74 72 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 115.39 +1.59 72 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 117.98 +1.52 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 120.39 +1.68 73 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 122.77 +1.38 72 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 125.36 +1.72 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 130.27 +1.47 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 135.38 +1.62 78 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 140.27 +1.69 78 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 145.38 +1.66 81 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 150.33 +1.75 81 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 155.33 +1.70 83 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 160.27 +1.66 83 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 165.38 +1.82 86 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 170.27 +1.67 86 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 175.23 +1.56 86 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 180.33 +1.76 89 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 185.33 +1.68 90 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 190.23 +1.59 90 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 195.33 +1.72 93 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 200.26 +1.70 92 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 205.27 +1.65 94 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 210.33 +1.75 96 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 215.22 +1.66 95 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 220.32 +1.76 98 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 225.37 +1.85 100 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.05 - 66 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 1.21 - 66 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 1.36 +0.05 66 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.51 +0.04 66 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.68 +0.06 66 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.89 +0.07 66 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.09 +0.07 66 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.30 +0.07 66 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 2.50 +0.07 66 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.74 +0.10 66 1 1 +1
29SEP27 41.00 P 0.00 0.00 0.00 3.01 +0.11 66 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 3.28 +0.11 66 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 3.55 +0.11 66 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.81 +0.10 66 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 4.10 +0.12 66 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.26 -0.01 65 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.77 +0.16 66 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.85 -0.10 65 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.44 +0.15 66 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.78 +0.15 66 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.71 +0.20 66 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.76 +0.33 66 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.81 +0.42 66 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 9.67 +0.13 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.83 +0.15 65 0 0 0
29SEP27 65.00 P 12.05 12.05 12.05 12.08 +0.30 65 1 1 +1
29SEP27 67.50 P 0.00 0.00 0.00 13.36 +0.29 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.73 +0.30 65 0 167 0
29SEP27 72.50 P 0.00 0.00 0.00 16.26 +0.54 65 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 17.62 +0.45 65 0 29 0
29SEP27 77.50 P 0.00 0.00 0.00 19.21 +0.45 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 20.80 +0.51 65 0 40 0
29SEP27 82.50 P 0.00 0.00 0.00 22.44 +0.47 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.19 +0.51 66 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.03 +0.49 66 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 27.87 +0.58 66 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 29.72 +0.84 66 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 31.52 +0.57 66 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 33.23 +0.56 66 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 35.34 +1.00 67 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 37.33 +0.57 67 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 39.31 +0.81 67 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 41.33 +0.93 67 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 43.35 +0.46 67 0 16 0
29SEP27 112.50 P 0.00 0.00 0.00 45.40 +0.93 68 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 47.88 +1.29 69 0 80 0
29SEP27 117.50 P 0.00 0.00 0.00 49.58 +0.90 68 0 0 0
29SEP27 120.00 P 51.05 51.05 51.05 51.79 +0.58 68 1 16 +1
29SEP27 122.50 P 0.00 0.00 0.00 53.84 +0.96 68 0 0 0
29SEP27 125.00 P 54.98 54.98 54.98 55.97 +1.12 68 1 1 +1
29SEP27 127.50 P 0.00 0.00 0.00 58.24 +1.19 69 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 60.46 +0.81 69 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 62.49 +0.73 68 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 64.71 +0.71 68 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 67.03 +1.02 69 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 69.27 +1.18 69 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 71.20 +0.73 68 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.72 +1.01 69 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.01 +1.07 69 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.37 +1.32 70 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.77 +0.23 65 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.88 +1.31 69 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 85.21 +1.29 69 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 87.58 +1.31 70 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 89.90 +1.25 70 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 92.41 +1.47 71 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 94.59 +1.39 70 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 97.03 +1.51 71 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 99.28 +1.41 70 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 101.71 +1.38 71 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 104.09 +1.48 71 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 106.48 +1.32 71 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 108.86 +1.51 71 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 111.27 +1.51 71 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 113.67 +1.52 71 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 115.99 +1.39 70 0 0 0
TOTAL PUT 454 16,299 +75
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$ 3.920
29OCT26 2.90 C 0.00 0.00 0.00 1.02 - 0 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.72 +0.08 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.64 +0.10 65 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.53 +0.08 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.44 +0.08 47 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.35 +0.07 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.27 +0.06 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.20 +0.04 44 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.14 +0.03 43 0 16 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 285 0
29OCT26 4.10 C 0.06 0.06 0.06 0.07 +0.02 46 150 268 +109
29OCT26 4.20 C 0.06 0.06 0.06 0.04 +0.01 44 1 115 +1
29OCT26 4.30 C 0.00 0.00 0.00 0.03 +0.01 47 0 258 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 +0.01 49 0 497 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 356 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 326 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 0.00 0.00 0.01 0.00 147 0 6 0
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 0.00 161 0 1 0
27NOV26 2.90 C 0.00 0.00 0.00 1.02 - 0 0 0 -
27NOV26 3.00 C 0.00 0.00 0.00 0.94 +0.08 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.85 +0.08 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.76 +0.08 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.67 +0.09 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.59 +0.07 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.52 +0.08 48 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.44 +0.05 46 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.38 +0.05 47 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.32 +0.05 47 0 90 0
27NOV26 3.90 C 0.00 0.00 0.00 0.27 +0.04 47 0 75 0
27NOV26 4.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 86 0
27NOV26 4.10 C 0.00 0.00 0.00 0.18 +0.03 46 0 130 0
27NOV26 4.20 C 0.16 0.16 0.14 0.15 +0.02 47 27 103 +4
27NOV26 4.30 C 0.00 0.00 0.00 0.12 +0.02 47 0 333 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 +0.01 46 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 110 0
27NOV26 4.60 C 0.07 0.07 0.07 0.06 +0.01 47 5 67 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 +0.01 48 0 400 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 +0.01 48 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 +0.01 48 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 +0.01 46 4,950 4,971 +4,950
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
27NOV26 5.50 C 0.02 0.02 0.02 0.01 0.00 52 1 30 -1
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.25 +0.09 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.15 +0.08 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 +0.08 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.97 +0.07 45 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 +0.08 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 +0.06 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.72 +0.06 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 +0.06 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 +0.03 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.05 43 0 315 0
30DEC26 3.70 C 0.43 0.43 0.43 0.45 +0.04 45 5 345 -5
30DEC26 3.80 C 0.40 0.40 0.40 0.40 +0.04 46 30 287 +30
30DEC26 3.90 C 0.35 0.35 0.35 0.35 +0.04 46 60 307 +60
30DEC26 4.00 C 0.34 0.34 0.34 0.31 +0.04 47 30 1,095 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.03 47 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.02 46 0 3,764 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.02 47 0 1,606 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.01 46 0 683 0
30DEC26 4.50 C 0.15 0.15 0.15 0.15 +0.02 47 73 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 46 0 176 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.01 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 47 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 48 0 393 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 46 0 5,362 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 46 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 48 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 49 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
28JAN27 2.90 C 0.00 0.00 0.00 1.10 - 49 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.91 +0.05 43 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.76 +0.04 44 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.65 +0.06 48 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.57 +0.04 46 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.52 +0.05 47 0 15 0
28JAN27 3.80 C 0.47 0.47 0.47 0.47 +0.04 47 30 30 +30
28JAN27 3.90 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.39 +0.05 49 0 63 0
28JAN27 4.10 C 0.35 0.35 0.35 0.35 +0.04 49 30 60 +30
28JAN27 4.20 C 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
28JAN27 4.30 C 0.28 0.28 0.28 0.28 +0.03 49 100 130 +100
28JAN27 4.40 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 10 0
28JAN27 4.60 C 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.17 +0.02 48 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.14 +0.02 50 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 300 0
28JAN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 50 0 1,050 0
30MAR27 2.70 C 0.00 0.00 0.00 1.33 +0.08 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.25 +0.08 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.17 +0.07 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.08 +0.05 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 +0.04 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 +0.06 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.89 +0.06 50 0 0 0
30MAR27 3.40 C 0.84 0.84 0.84 0.80 +0.05 47 1 16 +1
30MAR27 3.50 C 0.00 0.00 0.00 0.75 +0.04 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.69 +0.04 48 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.04 48 0 0 0
30MAR27 3.80 C 0.61 0.61 0.61 0.60 +0.05 49 30 30 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.56 +0.05 50 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 +0.04 50 0 148 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 +0.03 49 0 330 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 +0.04 51 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 +0.03 50 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 +0.03 51 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 +0.03 51 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 +0.02 51 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 +0.03 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.02 51 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.02 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 +0.02 51 15,000 15,076 +14,999
30MAR27 5.25 C 0.00 0.00 0.00 0.18 +0.01 50 0 2,816 0
30MAR27 5.50 C 0.17 0.18 0.17 0.15 +0.02 51 60 66 +30
30MAR27 5.75 C 0.16 0.16 0.16 0.12 +0.01 51 30 60 +30
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 50 0 35 0
30MAR27 6.25 C 0.12 0.12 0.12 0.08 +0.01 52 30 21 -30
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 51 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 51 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 51 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 49 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.39 +0.05 47 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.33 +0.06 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.26 +0.06 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.19 +0.06 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.13 +0.08 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.05 +0.06 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 +0.06 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 +0.05 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 +0.03 49 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 +0.05 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.78 +0.03 49 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 +0.04 49 0 41 0
29JUN27 3.90 C 0.70 0.70 0.70 0.72 +0.05 51 30 52 +30
29JUN27 4.00 C 0.67 0.68 0.67 0.66 +0.03 50 40 180 +40
29JUN27 4.10 C 0.00 0.00 0.00 0.62 +0.03 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 +0.02 50 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 +0.03 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 +0.02 51 0 58 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 +0.02 51 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 +0.02 51 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.38 +0.01 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.36 +0.02 51 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.30 +0.01 50 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.26 +0.01 51 0 60 0
29JUN27 5.75 C 0.25 0.25 0.25 0.22 +0.01 51 200 1,748 +170
29JUN27 6.00 C 0.00 0.00 0.00 0.19 +0.01 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.16 +0.01 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 +0.01 51 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 +0.01 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 0.00 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 0.00 50 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 0.00 50 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 0.00 50 0 268 0
29SEP27 2.90 C 0.00 0.00 0.00 1.36 - 51 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 1.28 +0.06 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.22 +0.06 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.16 +0.05 49 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.05 +0.05 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.98 +0.05 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.92 +0.05 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.87 +0.05 50 0 0 0
29SEP27 3.90 C 0.84 0.84 0.84 0.85 +0.05 52 1 149 +1
29SEP27 4.00 C 0.79 0.79 0.79 0.80 +0.04 51 30 180 +15
29SEP27 4.10 C 0.00 0.00 0.00 0.76 +0.04 51 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.73 +0.04 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.69 +0.03 51 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.66 +0.03 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.63 +0.03 52 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.58 +0.01 50 0 120 0
29SEP27 4.70 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.56 +0.03 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.53 +0.02 53 0 69 0
29SEP27 5.00 C 0.00 0.00 0.00 0.50 +0.02 52 0 85 0
29SEP27 5.25 C 0.00 0.00 0.00 0.45 +0.02 53 0 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
29SEP27 6.00 C 0.35 0.35 0.34 0.31 +0.01 52 210 226 +210
29SEP27 6.25 C 0.31 0.31 0.31 0.27 +0.01 52 150 150 +138
29SEP27 6.50 C 0.29 0.29 0.27 0.24 +0.01 52 720 720 +675
TOTAL CALL 22,024 78,686 +21,647
29OCT26 2.90 P 0.00 0.00 0.00 0.01 - 92 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 50 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 -0.02 47 0 92 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 -0.04 41 0 126 0
29OCT26 3.80 P 0.07 0.07 0.06 0.07 -0.05 42 31 132 +1
29OCT26 3.90 P 0.11 0.11 0.11 0.11 -0.06 41 60 329 +60
29OCT26 4.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 485 0
29OCT26 4.10 P 0.00 0.00 0.00 0.23 -0.09 40 0 297 0
29OCT26 4.20 P 0.00 0.00 0.00 0.31 -0.10 41 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 -0.09 44 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 -0.09 44 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.58 -0.09 0 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.68 -0.09 0 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.78 -0.09 0 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.88 -0.11 0 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.98 -0.09 0 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.08 -0.09 0 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.33 -0.09 0 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 1.58 -0.09 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27NOV26 3.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 -0.01 49 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 -0.02 47 0 31 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.02 47 0 60 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 38 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 -0.03 47 0 77 0
27NOV26 3.70 P 0.13 0.13 0.13 0.15 -0.04 48 23 86 +23
27NOV26 3.80 P 0.00 0.00 0.00 0.18 -0.05 46 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 -0.06 46 0 6 0
27NOV26 4.00 P 0.00 0.00 0.00 0.28 -0.07 45 0 474 0
27NOV26 4.10 P 0.00 0.00 0.00 0.34 -0.07 45 0 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.40 -0.09 44 0 98 0
27NOV26 4.30 P 0.00 0.00 0.00 0.48 -0.09 46 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.56 -0.07 46 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.64 -0.08 46 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.72 -0.09 45 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.81 -0.09 45 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.90 -0.09 45 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.99 -0.09 43 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.09 -0.09 46 4,950 4,965 +4,950
27NOV26 5.25 P 0.00 0.00 0.00 1.33 -0.09 0 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.83 -0.09 0 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.58 -0.09 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 49 0 71 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 47 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.02 48 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.03 46 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.04 46 0 205 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.05 46 0 315 0
30DEC26 3.70 P 0.21 0.21 0.21 0.21 -0.05 46 19 374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.04 46 0 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.06 47 0 244 0
30DEC26 4.00 P 0.35 0.35 0.35 0.37 -0.06 47 2 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 -0.06 47 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.08 45 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 -0.07 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.06 48 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.09 48 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 -0.08 50 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 -0.10 46 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 -0.09 51 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 -0.05 52 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 -0.08 46 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.38 -0.07 55 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 -0.10 55 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.85 -0.10 57 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 -0.10 57 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.34 -0.10 61 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.58 -0.09 0 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.83 -0.09 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.08 -0.09 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.33 -0.09 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.58 -0.09 0 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.08 -0.10 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.08 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.58 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.08 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.58 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.08 -0.10 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.58 -0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.08 -0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.58 -0.10 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.08 -0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.58 -0.10 0 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 - 48 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.11 -0.02 49 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.16 -0.03 48 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.27 -0.05 47 0 15 0
28JAN27 3.80 P 0.00 0.00 0.00 0.32 -0.05 47 0 23 0
28JAN27 3.90 P 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.43 -0.06 48 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.49 -0.06 48 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.54 -0.07 46 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.61 -0.09 47 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.86 -0.07 51 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.94 -0.04 52 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.02 -0.08 52 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.08 -0.07 49 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.16 -0.08 48 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.38 -0.08 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.03 48 0 55 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 51 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.03 50 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.04 50 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.04 50 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 -0.05 50 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 -0.05 51 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 -0.05 51 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 -0.05 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 -0.06 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 -0.08 50 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 -0.08 50 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 -0.07 52 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 -0.06 50 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 -0.07 50 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 -0.07 53 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 -0.07 54 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 -0.08 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.45 -0.12 50 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.67 -0.08 51 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.89 -0.08 50 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.16 -0.10 57 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.39 -0.10 58 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.63 -0.11 59 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.87 -0.10 60 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.08 -0.09 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.33 -0.09 0 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 -0.09 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.83 -0.09 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.08 -0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.58 -0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.08 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.58 -0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.08 -0.10 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.02 49 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 -0.04 49 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.04 49 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.04 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 -0.06 49 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 -0.05 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.05 49 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.06 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 -0.04 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 -0.06 50 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 -0.04 52 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 -0.05 51 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 -0.07 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 -0.09 50 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 -0.06 52 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 -0.07 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 -0.10 50 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 -0.03 53 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 -0.08 53 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 -0.12 50 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 -0.13 50 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 -0.14 50 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 2.02 -0.08 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.17 -0.09 49 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.40 -0.09 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.63 -0.14 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.92 -0.08 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.10 -0.09 50 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.34 -0.09 49 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.59 -0.08 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.11 -0.08 61 0 20 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 - 51 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.29 -0.03 51 0 1 0
29SEP27 3.10 P 0.00 0.00 0.00 0.32 -0.04 50 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.41 -0.04 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 -0.05 51 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 -0.05 51 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 -0.06 50 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.61 -0.04 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 -0.07 50 0 3 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 -0.07 50 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 -0.06 52 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 -0.04 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 -0.07 52 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.97 -0.04 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.01 -0.07 51 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 -0.09 51 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.16 -0.09 51 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.26 -0.04 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.30 -0.10 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.38 -0.09 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.45 -0.07 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.64 -0.07 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.84 -0.08 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.04 -0.08 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.31 -0.05 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.47 -0.08 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.74 -0.08 56 0 40 0
TOTAL PUT 5,085 26,522 +5,034
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 25.16 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.68 -0.01 10 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.20 -0.01 10 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.71 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.23 -0.01 7 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.75 -0.01 6 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.26 -0.02 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.79 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.37 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.19 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.52 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.54 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.14 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 11 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.41 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.33 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.050
29OCT26 57.50 C 0.00 0.00 0.00 31.66 +1.34 99 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.07 +1.25 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.56 +1.07 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.24 +1.35 85 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.61 +1.31 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.19 +1.31 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.81 +1.41 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.36 +1.16 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.78 +1.21 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.48 +1.13 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 7.35 +1.01 44 0 0 0
29OCT26 85.00 C 7.10 7.10 7.10 5.46 +0.85 44 1 0 -1
29OCT26 87.50 C 0.00 0.00 0.00 3.76 +0.48 43 0 19 0
29OCT26 90.00 C 4.00 4.00 2.20 2.54 +0.44 43 3 68 0
29OCT26 92.50 C 2.54 3.06 1.55 1.62 +0.30 43 3 60 +3
29OCT26 95.00 C 1.30 2.00 0.90 0.99 +0.19 44 21 86 -5
29OCT26 97.50 C 1.20 1.20 0.55 0.60 +0.15 45 5 95 +4
29OCT26 100.00 C 0.71 0.71 0.54 0.33 +0.09 45 2 363 0
29OCT26 102.50 C 0.00 0.00 0.00 0.17 +0.05 44 0 67 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 77 0
29OCT26 107.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 95 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 0.00 45 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 49 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 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 27.19 +1.51 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.81 +1.51 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.87 +1.04 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.95 +1.86 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.49 +1.15 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.44 +1.22 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.33 +1.29 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.29 +1.09 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 9.55 +1.01 47 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 7.97 +0.92 46 0 5 0
27NOV26 87.50 C 0.00 0.00 0.00 6.61 +1.03 47 0 17 0
27NOV26 90.00 C 6.45 6.45 6.45 5.39 +0.62 47 2 16 +1
27NOV26 92.50 C 5.17 5.17 5.17 4.40 +0.61 47 1 24 0
27NOV26 95.00 C 0.00 0.00 0.00 3.56 +0.58 47 0 39 0
27NOV26 97.50 C 4.00 4.00 3.00 2.82 +0.51 47 16 297 -4
27NOV26 100.00 C 3.21 3.21 2.75 2.12 +0.35 46 2 139 0
27NOV26 102.50 C 2.39 2.39 2.26 1.70 +0.35 47 2 108 +2
27NOV26 105.00 C 1.89 1.89 1.89 1.30 +0.29 47 5 46 0
27NOV26 107.50 C 1.07 1.07 1.07 0.98 +0.23 47 1 16 0
27NOV26 110.00 C 0.00 0.00 0.00 0.74 +0.19 47 0 38 0
27NOV26 112.50 C 0.00 0.00 0.00 0.55 +0.15 47 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 0.41 +0.12 47 0 22 0
27NOV26 117.50 C 0.00 0.00 0.00 0.30 +0.09 47 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.22 +0.07 47 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.16 +0.05 47 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 39.36 +1.21 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.91 +1.20 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.55 +0.98 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.14 +1.14 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.94 +1.34 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.48 +1.41 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.97 +1.25 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.72 +1.32 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.55 +1.16 47 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 18.58 +1.36 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.71 +1.32 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.76 +1.04 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.84 +0.77 46 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.30 +0.77 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.93 +0.83 47 0 177 0
30DEC26 87.50 C 0.00 0.00 0.00 8.26 +0.28 44 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.13 +0.26 45 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 6.42 +0.59 47 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 5.46 +0.47 47 0 80 0
30DEC26 97.50 C 0.00 0.00 0.00 4.62 +0.36 47 0 77 0
30DEC26 100.00 C 0.00 0.00 0.00 3.89 +0.25 47 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 3.26 +0.21 47 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 2.71 +0.16 46 0 115 0
30DEC26 107.50 C 0.00 0.00 0.00 2.25 +0.19 46 0 193 0
30DEC26 110.00 C 0.00 0.00 0.00 1.81 +0.11 46 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.49 +0.08 46 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 1.22 +0.06 46 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 1.00 +0.05 46 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 0.81 +0.04 46 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 0.66 +0.03 46 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 0.53 +0.02 46 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.43 +0.01 46 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.35 +0.01 46 0 65 0
30DEC26 132.50 C 0.75 0.75 0.75 0.28 0.00 46 2 18 +2
28JAN27 65.00 C 0.00 0.00 0.00 25.43 +0.81 45 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 23.29 +0.69 45 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 21.48 +0.90 48 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 19.53 +0.93 48 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 17.77 +1.16 48 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 15.72 +0.77 46 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.18 +0.76 47 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.89 +1.31 48 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 11.33 +0.73 47 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 10.12 +0.72 47 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 9.00 +0.66 47 0 19 0
28JAN27 92.50 C 0.00 0.00 0.00 7.99 +0.64 48 0 28 0
28JAN27 95.00 C 7.50 7.50 7.50 7.08 +0.59 48 10 46 +10
28JAN27 97.50 C 7.78 7.78 7.78 6.28 +0.53 48 15 20 +15
28JAN27 100.00 C 0.00 0.00 0.00 5.55 +0.54 48 0 35 0
28JAN27 102.50 C 0.00 0.00 0.00 4.84 +0.48 48 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 4.22 +0.44 48 0 21 0
28JAN27 107.50 C 0.00 0.00 0.00 3.66 +0.39 48 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 3.08 +0.34 47 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.66 +0.31 47 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 2.30 +0.28 48 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.98 +0.25 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 1.70 +0.22 47 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 1.46 +0.19 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.88 +0.63 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.56 +0.77 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.27 +0.75 44 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.03 +0.73 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.78 +0.50 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.70 +0.51 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.91 +0.74 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.05 +0.85 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.23 +0.85 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.57 +0.99 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 19.87 +0.95 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.31 +0.91 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.21 +0.47 46 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 15.12 +0.77 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.08 +0.54 48 0 12 0
30MAR27 87.50 C 14.28 14.28 14.28 12.95 +0.91 49 24 34 +24
30MAR27 90.00 C 0.00 0.00 0.00 11.73 +0.64 48 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 10.73 +0.72 48 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 9.81 +0.60 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 8.97 +0.66 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 8.20 +0.62 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 7.44 +0.45 49 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 6.73 +0.41 49 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 6.08 +0.37 49 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 5.49 +0.49 49 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 4.81 +0.30 48 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 4.34 +0.28 48 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 3.91 +0.26 48 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 3.52 +0.24 48 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 3.16 +0.21 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.84 +0.19 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 2.55 +0.17 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 2.29 +0.15 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 2.06 +0.14 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.92 +0.66 47 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 38.84 +0.53 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.72 +0.74 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.59 +0.64 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.64 +0.55 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.68 +0.50 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.23 +0.91 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.37 +0.79 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.70 +0.81 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.29 +0.97 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.48 +0.69 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.14 +0.76 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.74 +0.73 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.56 +0.99 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 17.30 +0.81 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 16.16 +0.70 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.09 +0.74 49 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 14.09 +0.68 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.16 +0.66 49 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 12.30 +0.57 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 11.53 +0.70 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.84 +0.71 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.03 +0.62 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 9.37 +0.64 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.71 +0.61 50 0 315 0
29JUN27 112.50 C 0.00 0.00 0.00 7.86 +0.35 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.30 +0.33 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.78 +0.32 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 6.30 +0.49 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 6.02 +0.47 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 5.43 +0.29 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 5.04 +0.42 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.68 +0.27 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 4.34 +0.25 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 31.22 +0.76 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 29.66 +0.83 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.88 +0.61 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 26.38 +0.51 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.94 +0.54 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 23.82 +0.57 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.52 +0.54 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.27 +0.67 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.29 +0.86 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.06 +0.70 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.04 +0.68 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.09 +0.67 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.27 +0.69 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.41 +0.67 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.47 +0.53 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.71 +0.56 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 13.00 +0.60 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 12.37 +0.68 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 11.68 +0.66 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 10.91 +0.52 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.41 +0.61 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 9.82 +0.58 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 9.27 +0.56 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.75 +0.54 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 8.26 +0.52 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.80 +0.50 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.36 +0.48 50 0 0 0
TOTAL CALL 115 8,051 +51
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 72 0
29OCT26 75.00 P 0.08 0.12 0.08 0.06 -0.03 45 16 143 +15
29OCT26 77.50 P 0.23 0.23 0.23 0.15 -0.08 45 15 188 +15
29OCT26 80.00 P 0.00 0.00 0.00 0.35 -0.17 45 0 332 0
29OCT26 82.50 P 0.84 0.84 0.84 0.73 -0.30 45 30 251 -11
29OCT26 85.00 P 0.86 1.48 0.86 1.28 -0.52 44 102 109 -10
29OCT26 87.50 P 1.29 2.23 1.29 2.23 -0.60 44 27 204 +3
29OCT26 90.00 P 0.00 0.00 0.00 3.58 -0.65 46 0 108 0
29OCT26 92.50 P 0.00 0.00 0.00 5.03 -0.93 44 0 339 0
29OCT26 95.00 P 0.00 0.00 0.00 7.08 -0.98 48 0 246 0
29OCT26 97.50 P 0.00 0.00 0.00 8.68 -1.42 36 0 31 0
29OCT26 100.00 P 0.00 0.00 0.00 11.53 -0.88 55 0 43 0
29OCT26 102.50 P 0.00 0.00 0.00 13.96 -0.84 60 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 16.07 -1.33 52 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 18.55 -1.46 56 0 7 0
29OCT26 110.00 P 0.00 0.00 0.00 20.95 -1.30 0 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 23.45 -1.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.95 -1.30 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 28.51 -1.24 73 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.95 -1.33 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 33.50 -1.44 81 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 35.95 -1.32 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 38.45 -1.42 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 40.95 -1.42 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 43.45 -1.54 0 0 0 0
27NOV26 62.50 P 0.21 0.21 0.21 0.05 -0.01 47 1 39 +1
27NOV26 65.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.20 -0.03 47 0 61 0
27NOV26 70.00 P 0.00 0.00 0.00 0.36 -0.04 47 0 71 0
27NOV26 72.50 P 0.63 0.63 0.63 0.59 -0.06 47 2 31 +2
27NOV26 75.00 P 0.00 0.00 0.00 0.93 -0.09 47 0 21 0
27NOV26 77.50 P 0.00 0.00 0.00 1.39 -0.15 47 0 88 0
27NOV26 80.00 P 1.58 1.58 1.58 2.01 -0.20 47 5 114 -5
27NOV26 82.50 P 0.00 0.00 0.00 2.70 -0.36 46 0 122 0
27NOV26 85.00 P 3.03 3.05 3.03 3.60 -0.50 46 2 101 +1
27NOV26 87.50 P 0.00 0.00 0.00 4.75 -0.59 47 0 326 0
27NOV26 90.00 P 0.00 0.00 0.00 5.98 -0.79 46 0 272 0
27NOV26 92.50 P 0.00 0.00 0.00 7.47 -0.90 46 0 221 0
27NOV26 95.00 P 8.33 8.33 8.33 9.37 -0.47 49 1 32 +1
27NOV26 97.50 P 0.00 0.00 0.00 10.88 -0.82 47 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 12.88 -1.05 47 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 14.91 -1.17 48 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 17.03 -1.21 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.17 -1.65 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 21.71 -1.05 52 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 23.98 -1.10 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.56 -1.38 57 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.77 -1.53 54 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.14 -1.54 53 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 33.74 -1.41 59 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.95 -1.53 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 38.55 -1.32 58 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 41.02 -1.65 59 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.58 -1.54 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 49 0 36 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.04 46 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.06 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.10 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 -0.11 46 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 -0.17 46 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 -0.25 46 0 73 0
30DEC26 72.50 P 0.00 0.00 0.00 1.41 -0.32 46 0 103 0
30DEC26 75.00 P 0.00 0.00 0.00 1.94 -0.37 46 0 38 0
30DEC26 77.50 P 2.07 2.70 2.07 2.60 -0.38 46 21 302 -2
30DEC26 80.00 P 0.00 0.00 0.00 3.36 -0.43 46 0 225 0
30DEC26 82.50 P 0.00 0.00 0.00 4.27 -0.49 46 0 110 0
30DEC26 85.00 P 4.12 5.51 4.12 5.25 -0.60 46 21 136 0
30DEC26 87.50 P 0.00 0.00 0.00 6.52 -0.59 47 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 7.78 -0.78 46 0 776 0
30DEC26 92.50 P 0.00 0.00 0.00 9.40 -0.69 48 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 10.81 -0.84 46 0 76 0
30DEC26 97.50 P 0.00 0.00 0.00 12.67 -0.96 48 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 14.33 -1.09 47 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 16.24 -1.27 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.21 -1.14 47 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 20.47 -1.15 49 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 22.75 -1.00 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.88 -1.19 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.31 -1.00 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.72 -0.97 55 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 32.24 -0.83 58 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 34.51 -0.80 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 36.75 -0.76 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.15 -1.00 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.62 -1.05 60 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 43.97 -1.15 60 0 3 0
28JAN27 65.00 P 0.00 0.00 0.00 0.95 -0.13 48 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 1.32 -0.11 48 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 1.82 -0.17 48 0 2 0
28JAN27 72.50 P 0.00 0.00 0.00 2.35 -0.22 48 0 17 0
28JAN27 75.00 P 0.00 0.00 0.00 2.92 -0.30 47 0 10 0
28JAN27 77.50 P 3.74 3.74 3.74 3.62 -0.38 47 15 16 +15
28JAN27 80.00 P 0.00 0.00 0.00 4.49 -0.43 47 0 60 0
28JAN27 82.50 P 0.00 0.00 0.00 5.47 -0.51 47 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 6.58 -0.56 47 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 7.82 -0.56 47 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 9.19 -0.60 47 0 32 0
28JAN27 92.50 P 0.00 0.00 0.00 10.67 -0.60 48 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 12.54 -0.59 49 0 71 0
28JAN27 97.50 P 0.00 0.00 0.00 13.98 -0.90 48 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 15.81 -0.90 49 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 17.66 -0.96 49 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 19.61 -1.01 50 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 21.39 -1.27 48 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 23.64 -1.08 50 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 25.76 -0.90 50 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 28.07 -0.91 52 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 30.30 -0.75 52 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 32.68 -0.63 54 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 34.80 -0.78 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 -0.05 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.07 48 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 -0.10 48 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 -0.12 48 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.20 -0.16 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.61 -0.17 48 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.07 -0.23 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.62 -0.24 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 3.23 -0.29 48 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.87 -0.25 48 0 33 0
30MAR27 75.00 P 0.00 0.00 0.00 4.64 -0.28 48 0 139 0
30MAR27 77.50 P 0.00 0.00 0.00 5.48 -0.36 48 0 63 0
30MAR27 80.00 P 0.00 0.00 0.00 6.46 -0.40 47 0 186 0
30MAR27 82.50 P 0.00 0.00 0.00 7.54 -0.45 47 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 8.73 -0.55 47 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 10.02 -0.59 48 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 11.40 -0.72 48 0 21 0
30MAR27 92.50 P 0.00 0.00 0.00 12.89 -0.58 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.81 -0.42 50 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 16.33 -0.54 49 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 17.98 -0.58 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 19.71 -0.67 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.66 -0.64 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.78 -0.29 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.78 -0.26 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 27.45 -0.61 50 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 29.73 -0.40 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.95 -0.48 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.90 -0.67 52 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 36.18 -0.56 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.31 -0.64 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 40.52 -0.70 53 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.80 -0.88 53 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 45.22 -0.55 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.87 -0.05 49 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.18 -0.05 49 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.52 -0.08 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.95 -0.13 49 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 2.50 -0.12 49 0 17 0
29JUN27 62.50 P 0.00 0.00 0.00 3.08 -0.12 49 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.73 -0.14 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.45 -0.18 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.19 -0.25 49 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.95 -0.29 49 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.85 -0.33 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 7.85 -0.34 48 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 8.95 -0.34 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 10.08 -0.40 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 11.42 -0.28 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 12.75 -0.33 49 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 14.04 -0.50 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.52 -0.58 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.34 -0.39 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 18.98 -0.31 50 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 20.64 -0.31 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 22.50 -0.36 50 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 24.33 -0.38 51 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 26.17 -0.40 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.03 -0.38 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.94 -0.48 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.98 -0.42 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.00 -0.42 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.55 -0.93 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 37.96 -0.60 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.21 -0.45 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.32 -0.46 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.48 -0.47 52 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.64 -0.50 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 5.17 -0.20 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.94 -0.27 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.78 -0.30 49 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 7.76 -0.29 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.77 -0.34 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.79 -0.34 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.95 -0.43 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.17 -0.45 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.48 -0.41 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 14.86 -0.42 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 16.29 -0.34 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 17.78 -0.38 49 0 0 0
29SEP27 95.00 P 19.40 19.40 19.40 19.33 -0.45 49 1 1 0
29SEP27 97.50 P 0.00 0.00 0.00 20.97 -0.45 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.84 -0.44 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.49 -0.43 50 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 26.27 -0.44 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 28.10 -0.44 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.61 -0.80 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 31.93 -0.37 51 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.71 -0.54 51 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.74 -0.65 51 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.82 -0.55 52 0 3 0
29SEP27 122.50 P 0.00 0.00 0.00 39.80 -0.62 52 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.86 -0.62 52 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.92 -0.63 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.01 -0.45 52 0 0 0
TOTAL PUT 259 11,001 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 106.100
16OCT26 82.00 C 0.00 0.00 0.00 24.10 +1.19 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 23.10 +1.19 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 22.10 +1.19 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 21.10 +1.19 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 20.10 +1.19 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 19.10 +1.19 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 18.10 +1.19 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 17.10 +1.19 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 16.10 +1.19 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 15.10 +0.89 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 14.10 +1.19 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 13.10 +1.19 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 12.10 +1.19 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 11.10 +1.19 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 10.10 +1.19 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 9.10 +0.95 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 8.10 +1.19 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 7.10 +1.19 0 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 6.10 +1.17 0 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 5.10 +1.18 0 0 0 -15
16OCT26 102.00 C 0.00 0.00 0.00 4.10 +1.15 0 0 0 -30
16OCT26 103.00 C 3.40 3.40 3.22 3.10 +1.10 0 2 0 -82
16OCT26 104.00 C 3.43 3.43 3.00 2.10 +0.87 0 2 0 -104
16OCT26 105.00 C 1.70 1.70 1.40 1.10 +0.42 0 7 1 -1,245
16OCT26 106.00 C 1.20 1.62 0.36 0.10 -0.20 0 131 0 -1,689
16OCT26 107.00 C 0.74 0.84 0.01 0.00 -0.12 0 266 477 +1
16OCT26 108.00 C 0.27 0.27 0.02 0.00 -0.04 0 60 428 +10
16OCT26 109.00 C 0.02 0.02 0.01 0.00 -0.01 0 43 326 -3
16OCT26 110.00 C 0.02 0.02 0.02 0.00 -0.01 0 3 52 -3
16OCT26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
16OCT26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
16OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
16OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
16OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 21.79 +1.83 118 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 20.76 +1.80 112 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 19.73 +1.77 106 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 18.70 +1.74 100 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 17.67 +1.71 94 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 16.64 +1.68 88 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 15.61 +1.40 82 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 14.58 +1.61 76 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 13.55 +1.58 70 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 12.16 +1.19 29 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 11.16 +1.18 25 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 10.16 +1.16 21 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 9.17 +1.02 26 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 8.18 +1.11 26 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 7.21 +1.07 27 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 6.26 +1.16 27 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 5.33 +1.05 27 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 4.32 +0.70 22 0 0 0
23OCT26 103.00 C 3.72 3.72 3.72 3.63 +0.76 27 1 31 +1
23OCT26 104.00 C 3.98 3.98 3.68 2.87 +0.62 26 10 31 -8
23OCT26 105.00 C 2.65 2.75 2.58 2.20 +0.47 26 18 21 -17
23OCT26 106.00 C 2.07 2.11 2.07 1.65 +0.35 26 21 51 -7
23OCT26 107.00 C 1.47 1.96 1.25 1.19 +0.24 26 116 85 +17
23OCT26 108.00 C 1.61 1.61 0.82 0.84 +0.14 26 88 57 -44
23OCT26 109.00 C 1.18 1.18 0.57 0.57 +0.08 27 98 117 +77
23OCT26 110.00 C 0.83 0.83 0.65 0.40 +0.07 27 54 77 +21
23OCT26 111.00 C 0.56 0.56 0.26 0.25 +0.03 27 44 42 +24
23OCT26 112.00 C 0.32 0.35 0.20 0.15 +0.01 27 27 33 +27
23OCT26 113.00 C 0.32 0.32 0.15 0.09 0.00 27 43 43 +42
23OCT26 114.00 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
23OCT26 115.00 C 0.09 0.09 0.09 0.03 0.00 27 1 1 +1
23OCT26 116.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 39 0 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 43 0 15 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 47 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 65.85 +1.90 300 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 64.85 +1.90 293 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.86 +1.91 287 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.91 +1.96 285 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.86 +1.90 274 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.95 +1.99 274 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.86 +1.90 262 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.86 +1.90 255 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.86 +1.90 249 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.90 +1.94 246 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.37 +1.90 230 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.87 +1.90 217 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.42 +1.95 207 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.92 +1.95 194 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.37 +1.89 180 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.88 +1.90 169 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.38 +1.90 158 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.88 +1.89 147 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.38 +1.89 137 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.82 +1.83 124 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.18 +1.68 108 0 0 0
29OCT26 80.00 C 27.54 27.54 27.45 26.69 +1.69 99 110 110 +110
29OCT26 82.50 C 0.00 0.00 0.00 24.41 +1.85 99 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 21.79 +1.78 85 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.26 +1.75 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.69 +1.67 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.13 +1.59 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.24 +1.13 27 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 8.83 +1.21 27 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 6.55 +0.91 27 0 1,415 0
29OCT26 102.50 C 0.00 0.00 0.00 4.52 +0.75 27 0 396 0
29OCT26 105.00 C 3.28 3.36 3.19 2.83 +0.51 27 40 990 0
29OCT26 107.50 C 2.49 2.49 1.87 1.63 +0.29 27 87 940 -23
29OCT26 110.00 C 1.38 1.39 0.89 0.89 +0.15 28 182 3,932 -28
29OCT26 112.50 C 0.81 0.83 0.55 0.41 +0.06 28 80 1,221 -6
29OCT26 115.00 C 0.35 0.45 0.28 0.17 +0.02 28 382 3,279 -260
29OCT26 117.50 C 0.23 0.23 0.23 0.07 +0.01 28 17 3,316 +17
29OCT26 120.00 C 0.15 0.16 0.15 0.03 0.00 29 45 1,684 +30
29OCT26 122.50 C 0.10 0.11 0.09 0.01 0.00 29 39 703 -15
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 285 0
29OCT26 130.00 C 0.03 0.05 0.03 0.01 0.00 39 17 899 -1
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 64 0 78 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 77 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 65.85 +1.79 162 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 65.08 +2.02 169 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.96 +1.90 160 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.97 +1.90 156 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.09 +2.02 158 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.15 +2.07 156 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.11 +2.03 151 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.99 +1.91 143 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.00 +1.91 140 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.12 +2.16 141 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.62 +2.15 132 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.19 +2.08 127 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.53 +1.91 114 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.04 +1.91 107 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.68 +2.04 105 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.07 +1.92 95 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.62 +2.14 90 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.22 +2.23 86 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.63 +2.14 78 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.17 +2.17 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.71 +2.15 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.22 +2.00 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.69 +1.87 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.19 +1.81 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.73 +1.71 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.35 +1.61 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.62 +1.07 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.52 +0.77 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.56 +0.91 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.79 +0.84 35 0 694 0
27NOV26 102.50 C 0.00 0.00 0.00 7.12 +0.68 34 0 626 0
27NOV26 105.00 C 5.57 5.57 5.57 5.71 +0.58 34 1 345 +1
27NOV26 107.50 C 0.00 0.00 0.00 4.51 +0.48 34 1 773 0
27NOV26 110.00 C 4.11 4.30 3.89 3.51 +0.35 34 227 537 +113
27NOV26 112.50 C 3.23 3.27 2.61 2.71 +0.31 34 267 1,335 +211
27NOV26 115.00 C 2.32 2.44 2.30 2.07 +0.29 35 116 3,819 +85
27NOV26 117.50 C 1.97 1.97 1.97 1.56 +0.25 35 11 683 +10
27NOV26 120.00 C 1.48 1.50 1.34 1.13 +0.19 35 30 441 +22
27NOV26 122.50 C 1.13 1.13 1.13 0.81 +0.14 35 5 273 +4
27NOV26 125.00 C 0.86 0.86 0.86 0.58 +0.11 35 44 302 0
27NOV26 127.50 C 0.00 0.00 0.00 0.40 +0.08 35 0 149 0
27NOV26 130.00 C 0.54 0.54 0.54 0.28 +0.06 35 9 529 +9
27NOV26 132.50 C 0.00 0.00 0.00 0.19 +0.04 35 0 787 0
27NOV26 135.00 C 0.31 0.31 0.31 0.13 +0.03 35 2 351 0
27NOV26 137.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 899 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 413 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 254 0
27NOV26 150.00 C 0.13 0.14 0.13 0.01 0.00 35 30 155 +11
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 38 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 50 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66.27 +2.14 132 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 65.12 +2.00 124 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.03 +1.88 118 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.31 +2.24 124 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.27 +2.10 120 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.28 +2.20 117 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.34 +2.26 116 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.33 +2.14 113 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.29 +2.20 109 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.23 +2.13 105 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.76 +2.23 99 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.24 +2.13 92 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.76 +2.08 87 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.41 +2.28 85 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.81 +2.17 77 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.07 +1.89 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.62 +1.88 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.45 +2.15 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.63 +1.67 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.58 +2.13 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.06 +1.81 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.39 +1.66 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.10 +1.83 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.61 +1.66 41 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.35 +1.63 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.10 +1.51 37 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 15.49 +0.92 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 13.53 +0.86 32 0 120 0
30DEC26 97.50 C 12.01 12.01 12.01 11.70 +0.78 32 2 343 -2
30DEC26 100.00 C 0.00 0.00 0.00 10.02 +0.72 32 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 8.46 +0.61 32 0 322 0
30DEC26 105.00 C 0.00 0.00 0.00 7.10 +0.57 32 0 1,226 0
30DEC26 107.50 C 6.72 6.72 6.72 5.90 +0.49 32 15 1,163 +15
30DEC26 110.00 C 5.38 5.38 5.38 4.87 +0.39 32 15 1,915 +15
30DEC26 112.50 C 4.00 4.00 4.00 4.02 +0.35 32 1 674 0
30DEC26 115.00 C 0.00 0.00 0.00 3.24 +0.25 32 0 2,341 0
30DEC26 117.50 C 2.86 2.93 2.69 2.64 +0.22 33 156 1,501 +63
30DEC26 120.00 C 2.51 2.51 2.51 2.10 +0.18 33 2 2,363 +2
30DEC26 122.50 C 2.00 2.09 2.00 1.65 +0.14 32 2 2,334 +1
30DEC26 125.00 C 1.49 1.49 1.42 1.28 +0.11 32 12 4,878 +12
30DEC26 127.50 C 1.32 1.32 1.21 0.99 +0.08 32 40 365 +40
30DEC26 130.00 C 0.00 0.00 0.00 0.76 +0.06 32 0 1,841 0
30DEC26 132.50 C 0.90 0.90 0.90 0.58 +0.05 32 3 339 +3
30DEC26 135.00 C 0.00 0.00 0.00 0.44 +0.04 32 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 2,342 0
30DEC26 142.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 0.00 32 0 198 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 0.00 32 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 0.00 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 0.00 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 0.00 32 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 66.27 +2.14 109 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 65.12 +1.77 102 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 64.33 +1.91 106 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 63.35 +1.92 103 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 62.27 +2.10 99 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 61.28 +2.14 97 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 60.34 +2.19 96 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 59.34 +2.15 93 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 58.35 +2.17 91 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 57.37 +2.16 89 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 54.90 +2.16 84 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 52.44 +2.17 80 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 49.98 +2.15 76 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 47.41 +2.04 69 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 45.08 +2.15 68 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 42.64 +2.13 64 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 40.26 +2.17 62 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 37.49 +1.82 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 35.36 +2.08 55 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 32.85 +1.89 50 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 30.38 +1.88 47 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 27.94 +1.78 44 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 25.56 +1.62 41 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 23.24 +1.53 39 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 21.00 +1.60 37 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.85 +1.49 36 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 16.81 +1.37 35 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 14.45 +0.81 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.71 +0.74 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 11.10 +0.66 32 0 0 0
28JAN27 102.50 C 9.82 9.82 9.82 9.64 +0.61 32 15 15 +15
28JAN27 105.00 C 0.00 0.00 0.00 8.29 +0.59 32 0 32 0
28JAN27 107.50 C 8.07 8.07 7.90 7.08 +0.48 32 30 30 +30
28JAN27 110.00 C 6.38 6.38 6.38 6.03 +0.44 32 3 63 0
28JAN27 112.50 C 0.00 0.00 0.00 5.11 +0.34 32 0 80 0
28JAN27 115.00 C 4.72 4.72 4.72 4.29 +0.19 32 14 16 +14
28JAN27 117.50 C 0.00 0.00 0.00 3.60 +0.19 32 0 219 0
28JAN27 120.00 C 3.05 3.05 3.05 3.04 +0.21 32 2 99 +2
28JAN27 122.50 C 0.00 0.00 0.00 2.50 +0.17 32 0 40 0
28JAN27 125.00 C 2.43 2.43 2.43 2.05 +0.14 32 15 1,652 +15
28JAN27 127.50 C 1.87 1.87 1.87 1.67 +0.12 32 15 55 +15
28JAN27 130.00 C 1.73 1.73 1.73 1.35 +0.09 32 15 3,780 +15
28JAN27 132.50 C 0.00 0.00 0.00 1.09 +0.07 32 0 25 0
28JAN27 135.00 C 1.27 1.27 1.27 0.87 +0.05 32 15 15 +5
28JAN27 137.50 C 1.05 1.05 1.05 0.70 +0.05 32 25 25 +25
28JAN27 140.00 C 0.00 0.00 0.00 0.55 +0.03 32 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
28JAN27 150.00 C 0.53 0.53 0.53 0.21 +0.01 32 5 5 +5
28JAN27 152.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 66.31 +1.73 83 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 65.56 +2.07 86 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.33 +1.72 79 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.65 +2.12 84 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.27 +1.69 73 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.64 +2.06 79 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.66 +2.06 78 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.38 +1.73 70 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.72 +2.16 75 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.37 +1.66 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.31 +2.14 70 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.89 +2.13 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.49 +2.13 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.10 +2.13 61 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.70 +2.12 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.39 +2.18 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.90 +2.07 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.44 +1.85 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.01 +1.87 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.62 +1.78 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.28 +1.71 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.00 +1.64 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.67 +1.36 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.65 +1.52 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.60 +1.47 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.64 +1.41 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 18.78 +1.29 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.02 +1.18 35 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.38 +1.08 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 13.43 +0.64 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.12 +0.68 33 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.76 +0.57 33 0 112 0
30MAR27 107.50 C 0.00 0.00 0.00 9.57 +0.39 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.49 +0.51 33 0 1,174 0
30MAR27 112.50 C 7.75 7.75 7.75 7.53 +0.34 33 2 182 +2
30MAR27 115.00 C 0.00 0.00 0.00 6.65 +0.31 33 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.87 +0.29 33 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 5.18 +0.27 33 0 387 0
30MAR27 122.50 C 4.54 4.54 4.54 4.57 +0.24 33 1 66 0
30MAR27 125.00 C 0.00 0.00 0.00 4.01 +0.19 33 0 1,262 0
30MAR27 127.50 C 3.76 3.76 3.76 3.49 +0.12 33 2 148 0
30MAR27 130.00 C 0.00 0.00 0.00 3.03 +0.14 33 0 908 0
30MAR27 132.50 C 0.00 0.00 0.00 2.62 +0.10 33 0 127 0
30MAR27 135.00 C 0.00 0.00 0.00 2.26 +0.06 33 0 153 0
30MAR27 137.50 C 0.00 0.00 0.00 1.95 +0.05 33 0 53 0
30MAR27 140.00 C 0.00 0.00 0.00 1.68 +0.04 33 0 1,140 0
30MAR27 142.50 C 0.00 0.00 0.00 1.44 +0.03 33 0 134 0
30MAR27 145.00 C 1.69 1.69 1.69 1.23 +0.02 33 25 58 -2
30MAR27 147.50 C 1.49 1.54 1.49 1.05 +0.01 33 50 145 +50
30MAR27 150.00 C 0.00 0.00 0.00 0.87 -0.02 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.74 -0.02 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.55 0.00 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.47 0.00 33 0 399 0
30MAR27 162.50 C 0.00 0.00 0.00 0.40 0.00 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.34 0.00 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.29 0.00 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.15 0.00 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 618 0
30MAR27 182.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.09 0.00 33 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 0.06 -0.01 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 66.66 +2.08 86 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 65.67 +2.07 84 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.69 +2.08 82 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.73 +2.16 81 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.75 +2.16 79 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.78 +2.16 77 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.81 +2.15 76 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.84 +2.15 74 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.87 +2.15 73 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.91 +2.06 72 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.54 +2.18 69 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.11 +2.12 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.72 +2.12 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.34 +2.11 59 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.96 +2.09 57 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.48 +1.96 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.03 +1.79 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.62 +1.74 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.24 +1.63 45 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.91 +1.50 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.67 +1.43 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.47 +1.35 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.37 +1.29 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.34 +1.22 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.41 +1.02 38 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 21.58 +1.40 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 19.83 +1.25 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.21 +1.21 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.65 +1.05 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.25 +0.89 36 0 601 0
29JUN27 102.50 C 0.00 0.00 0.00 13.71 +0.54 35 0 117 0
29JUN27 105.00 C 0.00 0.00 0.00 12.52 +0.49 35 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 11.41 +0.46 35 0 80 0
29JUN27 110.00 C 0.00 0.00 0.00 10.39 +0.40 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 9.48 +0.44 35 0 207 0
29JUN27 115.00 C 0.00 0.00 0.00 8.54 +0.30 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 7.77 +0.27 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 7.00 +0.25 35 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 6.30 +0.20 35 0 138 0
29JUN27 125.00 C 6.08 6.08 6.08 5.70 +0.18 35 25 130 0
29JUN27 127.50 C 5.90 5.90 5.90 5.12 +0.18 35 1 80 -1
29JUN27 130.00 C 0.00 0.00 0.00 4.60 +0.13 35 0 83 0
29JUN27 132.50 C 0.00 0.00 0.00 4.15 +0.11 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.72 +0.12 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.32 +0.08 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 3.00 +0.07 35 0 23 0
29JUN27 142.50 C 0.00 0.00 0.00 2.61 -0.01 34 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.31 -0.02 34 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.09 -0.02 34 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.94 +0.05 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.67 -0.01 34 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.48 -0.03 34 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.34 -0.02 34 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.23 +0.02 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.08 +0.01 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.95 -0.02 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.88 +0.01 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.78 +0.01 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.68 0.00 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.60 -0.01 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.54 -0.01 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.49 0.00 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.43 0.00 35 0 58 0
29JUN27 185.00 C 0.00 0.00 0.00 0.38 -0.01 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 0.00 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.27 0.00 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.24 0.00 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.22 0.00 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.15 0.00 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.12 0.00 35 0 95 0
29SEP27 41.00 C 0.00 0.00 0.00 66.66 +2.08 77 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 65.67 +2.07 75 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.69 +2.08 74 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.73 +2.16 72 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.75 +2.07 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.78 +2.16 69 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.81 +2.15 68 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.84 +2.06 66 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.87 +2.14 65 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.91 +2.05 64 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.54 +2.16 61 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.11 +2.09 58 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.72 +2.06 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.34 +2.01 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.96 +1.94 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.48 +1.75 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.11 +1.63 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.95 +1.68 44 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.67 +1.55 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.24 +1.22 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.05 +1.06 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.28 +1.22 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.35 +1.20 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.50 +1.13 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.74 +1.12 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.05 +1.07 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 21.49 +1.05 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.94 +1.21 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.58 +1.14 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.25 +1.10 36 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 15.97 +0.96 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.85 +0.71 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.69 +0.43 36 0 1 0
29SEP27 110.00 C 13.63 13.63 13.56 12.71 +0.50 36 15 55 +15
29SEP27 112.50 C 0.00 0.00 0.00 11.80 +0.39 36 0 167 0
29SEP27 115.00 C 0.00 0.00 0.00 10.91 +0.38 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 10.03 +0.30 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 9.32 +0.29 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 8.62 +0.30 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.91 +0.27 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 7.31 +0.21 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.77 +0.21 36 0 3 0
29SEP27 132.50 C 0.00 0.00 0.00 6.23 +0.21 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.69 +0.15 36 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 5.29 +0.15 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.74 +0.01 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 4.34 +0.01 35 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 3.97 -0.02 35 0 5 0
29SEP27 147.50 C 0.00 0.00 0.00 3.68 -0.02 35 0 10 0
29SEP27 150.00 C 0.00 0.00 0.00 3.40 0.00 35 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 3.11 0.00 35 0 8 0
29SEP27 155.00 C 0.00 0.00 0.00 2.82 -0.03 35 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.62 -0.02 35 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 2.49 +0.05 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.22 -0.01 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 2.08 +0.06 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.91 +0.03 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.72 -0.02 35 0 31 0
29SEP27 172.50 C 0.00 0.00 0.00 1.58 -0.02 35 0 34 0
29SEP27 175.00 C 0.00 0.00 0.00 1.44 -0.02 35 0 34 0
29SEP27 177.50 C 2.06 2.06 2.06 1.31 -0.01 35 1 33 +1
29SEP27 180.00 C 0.00 0.00 0.00 1.21 -0.02 35 0 65 0
29SEP27 182.50 C 0.00 0.00 0.00 1.15 +0.01 35 0 10 0
29SEP27 185.00 C 0.00 0.00 0.00 1.06 +0.02 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.94 +0.02 35 0 56 0
TOTAL CALL 3,301 97,395 -2,381
16OCT26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
16OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
16OCT26 98.00 P 0.01 0.01 0.01 0.00 -0.01 0 25 56 0
16OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
16OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
16OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
16OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 446 0
16OCT26 103.00 P 0.01 0.01 0.01 0.00 -0.14 0 33 211 0
16OCT26 104.00 P 0.01 0.01 0.01 0.00 -0.37 0 34 955 0
16OCT26 105.00 P 0.04 0.04 0.04 0.00 -0.80 0 24 1,411 -24
16OCT26 106.00 P 0.08 0.24 0.01 0.00 -1.39 0 183 776 -109
16OCT26 107.00 P 0.28 1.04 0.15 0.90 -1.37 0 180 0 -857
16OCT26 108.00 P 0.88 1.43 0.88 1.90 -1.32 0 90 0 -60
16OCT26 109.00 P 0.00 0.00 0.00 2.90 -1.33 0 0 0 0
16OCT26 110.00 P 3.97 3.97 3.97 3.90 -1.27 0 4 0 -4
16OCT26 111.00 P 0.00 0.00 0.00 4.90 -1.24 0 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 5.90 -1.41 0 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.90 -1.44 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 7.90 -1.20 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 8.90 -1.50 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 9.90 -1.53 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 10.90 -1.56 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 11.90 -1.59 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 12.90 -1.36 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 13.90 -1.65 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 14.90 -1.62 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 15.90 -1.31 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 16.90 -1.20 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 17.90 -1.20 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 18.90 -1.51 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 19.90 -1.66 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 20.90 -1.69 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 21.90 -1.20 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 6 0
23OCT26 98.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 2 0
23OCT26 99.00 P 0.00 0.00 0.00 0.05 -0.13 27 0 3 0
23OCT26 100.00 P 0.00 0.00 0.00 0.10 -0.19 27 0 9 0
23OCT26 101.00 P 0.00 0.00 0.00 0.18 -0.28 27 0 0 0
23OCT26 102.00 P 0.29 0.29 0.22 0.30 -0.39 27 7 30 -1
23OCT26 103.00 P 0.00 0.00 0.00 0.49 -0.50 27 0 40 0
23OCT26 104.00 P 0.55 0.84 0.46 0.76 -0.62 27 41 198 +25
23OCT26 105.00 P 0.72 1.19 0.72 1.08 -0.78 27 82 90 +52
23OCT26 106.00 P 1.04 1.65 1.03 1.56 -0.88 27 97 240 +52
23OCT26 107.00 P 1.46 1.67 1.46 2.11 -0.99 28 65 80 +35
23OCT26 108.00 P 0.00 0.00 0.00 2.76 -1.08 28 0 45 0
23OCT26 109.00 P 0.00 0.00 0.00 3.52 -1.13 29 0 15 0
23OCT26 110.00 P 4.31 4.31 4.31 4.31 -1.22 29 4 19 +4
23OCT26 111.00 P 0.00 0.00 0.00 5.09 -1.17 27 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 6.00 -1.31 27 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 6.95 -1.39 27 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 7.92 -1.19 27 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 8.90 -1.50 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 9.90 -1.53 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 10.90 -1.56 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 11.90 -1.59 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 12.90 -1.36 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 13.90 -1.65 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 14.90 -1.62 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 15.90 -1.31 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 16.90 -1.20 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 17.90 -1.20 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 18.90 -1.51 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 19.90 -1.66 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 20.90 -1.69 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 21.90 -1.50 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 175 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 191 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5,348 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 257 0
29OCT26 95.00 P 0.11 0.11 0.11 0.04 -0.05 28 30 674 0
29OCT26 97.50 P 0.18 0.18 0.18 0.12 -0.15 28 3 1,036 -3
29OCT26 100.00 P 0.40 0.40 0.33 0.35 -0.29 28 49 2,481 -12
29OCT26 102.50 P 0.65 0.96 0.62 0.84 -0.50 28 84 1,023 -24
29OCT26 105.00 P 1.52 1.79 1.20 1.71 -0.73 28 105 1,724 -9
29OCT26 107.50 P 2.30 2.46 2.24 3.01 -0.96 28 256 1,199 +45
29OCT26 110.00 P 3.85 4.03 3.65 4.77 -1.11 29 190 1,344 +160
29OCT26 112.50 P 5.76 6.28 5.76 6.71 -1.36 27 16 395 -1
29OCT26 115.00 P 0.00 0.00 0.00 8.99 -1.41 27 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 11.41 -1.20 27 0 1,418 0
29OCT26 120.00 P 14.00 14.00 14.00 14.00 -1.55 39 1 1,234 0
29OCT26 122.50 P 0.00 0.00 0.00 16.40 -1.20 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 18.90 -1.51 0 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.40 -1.20 0 0 198 0
29OCT26 130.00 P 23.00 24.00 23.00 24.00 -1.10 59 10 10 +10
29OCT26 132.50 P 0.00 0.00 0.00 26.40 -1.31 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 28.90 -1.34 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.40 -1.35 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.90 -1.35 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.40 -1.35 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.90 -1.35 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.40 -1.33 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.90 -1.34 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.40 -1.34 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.90 -1.43 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.40 -1.35 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.90 -1.43 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.40 -1.43 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.90 -1.43 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.40 -1.43 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.90 -1.34 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.40 -1.34 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.90 -1.34 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.40 -1.34 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.90 -1.33 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.40 -1.34 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.90 -1.34 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.40 -1.34 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.90 -1.42 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.40 -1.42 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.90 -1.40 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.40 -1.38 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.90 -1.42 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.90 -1.33 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.90 -1.33 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 0.00 36 0 35 0
27NOV26 80.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 395 0
27NOV26 82.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 166 0
27NOV26 85.00 P 0.28 0.28 0.28 0.13 -0.03 35 4 172 +4
27NOV26 87.50 P 0.00 0.00 0.00 0.24 -0.06 35 0 158 0
27NOV26 90.00 P 0.00 0.00 0.00 0.42 -0.10 35 0 301 0
27NOV26 92.50 P 0.00 0.00 0.00 0.70 -0.15 35 0 335 0
27NOV26 95.00 P 1.03 1.03 1.03 1.11 -0.20 35 6 618 +2
27NOV26 97.50 P 1.47 1.63 1.47 1.66 -0.27 35 14 1,184 +10
27NOV26 100.00 P 1.99 2.28 1.99 2.38 -0.36 35 47 1,162 +32
27NOV26 102.50 P 3.02 3.02 2.75 3.26 -0.49 35 20 1,927 -2
27NOV26 105.00 P 0.00 0.00 0.00 4.34 -0.48 35 0 1,244 0
27NOV26 107.50 P 5.35 5.35 5.30 5.66 -0.75 35 60 818 0
27NOV26 110.00 P 6.39 6.50 6.39 7.15 -0.89 35 16 2,519 +16
27NOV26 112.50 P 7.97 7.97 7.97 8.56 -1.29 33 15 469 +15
27NOV26 115.00 P 0.00 0.00 0.00 10.53 -1.29 34 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 12.58 -1.36 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 14.68 -1.38 35 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 16.88 -1.08 34 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 19.18 -1.33 35 0 929 0
27NOV26 127.50 P 0.00 0.00 0.00 21.54 -1.39 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.00 -1.33 36 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.41 -1.38 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 28.90 -1.50 0 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.40 -1.50 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.90 -1.50 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.40 -1.50 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.90 -1.50 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.40 -1.50 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.90 -1.50 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.40 -1.39 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.90 -1.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.40 -1.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.90 -1.43 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.40 -1.49 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.90 -1.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.40 -1.49 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.90 -1.49 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.40 -1.49 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.90 -1.49 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.40 -1.49 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.90 -1.49 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.40 -1.49 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.90 -1.34 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.40 -1.49 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.90 -1.49 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.40 -1.42 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.90 -1.40 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.40 -1.46 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.90 -1.48 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.90 -1.49 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.90 -1.48 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 173 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 240 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 1,099 0
30DEC26 82.50 P 0.45 0.49 0.45 0.23 -0.07 32 64 174 +21
30DEC26 85.00 P 0.58 0.58 0.58 0.38 -0.11 32 3 724 +3
30DEC26 87.50 P 0.77 0.77 0.77 0.60 -0.15 32 26 434 +26
30DEC26 90.00 P 0.00 0.00 0.00 0.91 -0.20 32 0 1,628 0
30DEC26 92.50 P 1.34 1.34 1.34 1.33 -0.27 32 20 1,897 0
30DEC26 95.00 P 1.77 1.96 1.72 1.87 -0.35 33 62 1,979 -2
30DEC26 97.50 P 2.26 2.26 2.26 2.54 -0.45 33 2 1,485 -2
30DEC26 100.00 P 2.96 3.41 2.96 3.37 -0.41 33 92 3,790 +12
30DEC26 102.50 P 3.88 4.35 3.88 4.35 -0.53 33 82 3,709 -43
30DEC26 105.00 P 5.07 5.35 5.07 5.41 -0.69 32 2 2,152 0
30DEC26 107.50 P 6.19 6.67 5.97 6.72 -0.92 32 149 2,387 +30
30DEC26 110.00 P 7.85 7.85 7.85 8.20 -0.77 32 1 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 9.72 -0.95 32 0 1,313 0
30DEC26 115.00 P 10.50 10.50 10.50 11.48 -0.92 32 2 2,327 0
30DEC26 117.50 P 0.00 0.00 0.00 13.36 -0.98 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 15.33 -1.04 32 0 1,613 0
30DEC26 122.50 P 0.00 0.00 0.00 16.96 -1.04 28 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 19.46 -1.49 31 0 2,399 0
30DEC26 127.50 P 0.00 0.00 0.00 21.77 -1.55 31 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.16 -1.36 32 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 26.54 -1.77 32 0 93 0
30DEC26 135.00 P 0.00 0.00 0.00 28.95 -1.45 32 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.41 -1.50 32 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.90 -1.50 0 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 36.40 -1.50 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.90 -1.50 0 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 41.40 -1.50 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.90 -1.50 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.40 -1.50 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.90 -1.50 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.40 -1.50 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.90 -1.49 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.40 -1.49 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.90 -1.50 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.40 -1.49 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.90 -1.49 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.40 -1.49 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.90 -1.49 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.40 -1.49 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.90 -1.49 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.40 -1.49 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.90 -1.34 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.40 -1.49 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.90 -1.49 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.40 -1.48 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.90 -1.40 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.40 -1.46 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.90 -1.48 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 98.90 -1.49 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.90 -1.48 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 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 71 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 39 0
28JAN27 75.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 0.19 -0.06 32 0 8 0
28JAN27 80.00 P 0.00 0.00 0.00 0.30 -0.09 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.47 -0.12 32 0 84 0
28JAN27 85.00 P 0.98 0.98 0.98 0.71 -0.15 32 20 42 +20
28JAN27 87.50 P 1.23 1.23 1.23 1.02 -0.21 32 20 234 +20
28JAN27 90.00 P 1.52 1.55 1.52 1.43 -0.27 32 35 122 +35
28JAN27 92.50 P 2.10 2.10 2.10 1.93 -0.35 32 20 102 0
28JAN27 95.00 P 2.47 2.47 2.47 2.58 -0.40 32 25 72 +25
28JAN27 97.50 P 0.00 0.00 0.00 3.36 -0.44 32 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 4.22 -0.53 32 0 92 0
28JAN27 102.50 P 0.00 0.00 0.00 5.19 -0.61 32 0 236 0
28JAN27 105.00 P 0.00 0.00 0.00 6.34 -0.68 32 0 30 0
28JAN27 107.50 P 6.91 6.91 6.91 7.63 -0.74 32 15 30 +15
28JAN27 110.00 P 8.64 8.64 8.64 9.10 -0.77 32 3 3 +3
28JAN27 112.50 P 0.00 0.00 0.00 10.64 -0.83 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 12.29 -0.85 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.07 -0.98 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 15.57 -1.42 29 0 1 0
28JAN27 122.50 P 0.00 0.00 0.00 17.46 -1.58 28 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 19.59 -1.94 28 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 21.77 -1.96 28 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 24.16 -1.82 28 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 26.78 -1.53 32 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 29.12 -1.46 32 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 31.51 -1.51 32 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 33.94 -1.50 32 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 36.41 -1.49 32 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 38.90 -1.50 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 41.40 -1.50 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 43.90 -1.50 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 46.40 -1.50 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 48.90 -1.50 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 51.40 -1.50 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 53.90 -1.49 0 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 56.40 -1.49 0 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 58.90 -1.50 0 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 61.40 -1.49 0 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 63.90 -1.49 0 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 66.40 -1.49 0 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 68.90 -1.49 0 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 71.40 -1.49 0 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 73.90 -1.49 0 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 76.40 -1.49 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 0.21 -0.06 33 0 99 0
30MAR27 72.50 P 0.00 0.00 0.00 0.32 -0.08 33 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 0.47 -0.12 33 0 46 0
30MAR27 77.50 P 0.00 0.00 0.00 0.66 -0.17 33 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 0.93 -0.19 33 0 4,105 0
30MAR27 82.50 P 0.00 0.00 0.00 1.26 -0.24 33 0 1,576 0
30MAR27 85.00 P 1.99 1.99 1.99 1.66 -0.30 33 25 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.16 -0.33 33 0 100 0
30MAR27 90.00 P 0.00 0.00 0.00 2.75 -0.40 33 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 3.41 -0.49 33 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 4.24 -0.41 34 0 113 0
30MAR27 97.50 P 0.00 0.00 0.00 5.12 -0.42 34 0 987 0
30MAR27 100.00 P 0.00 0.00 0.00 6.07 -0.46 33 0 3,118 0
30MAR27 102.50 P 0.00 0.00 0.00 7.13 -0.56 33 0 998 0
30MAR27 105.00 P 0.00 0.00 0.00 8.32 -0.71 33 0 633 0
30MAR27 107.50 P 0.00 0.00 0.00 9.59 -0.78 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.03 -0.72 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 12.54 -0.71 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.18 -0.83 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 15.39 -1.40 31 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 17.16 -1.46 31 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 19.02 -1.63 31 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 20.96 -1.71 31 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 23.06 -1.64 31 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 25.11 -1.79 31 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 27.21 -1.82 30 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 29.37 -1.84 30 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.09 -1.51 33 0 0 0
30MAR27 140.00 P 33.68 33.68 33.68 34.40 -1.49 33 1 50 0
30MAR27 142.50 P 0.00 0.00 0.00 36.74 -1.38 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.10 -1.33 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.51 -1.46 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.24 -1.17 37 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 46.41 -1.49 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.90 -1.50 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.40 -1.50 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.90 -1.49 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.40 -1.49 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.90 -1.50 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.40 -1.49 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.90 -1.49 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.40 -1.49 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.90 -1.49 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.40 -1.49 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.90 -1.49 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.40 -1.49 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.90 -1.39 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.40 -1.49 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.90 -1.49 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.40 -1.48 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.90 -1.48 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.40 -1.46 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.90 -1.48 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.90 -1.49 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.90 -1.49 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 130 0
29JUN27 52.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 -0.05 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 -0.06 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.38 -0.07 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.54 -0.11 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.73 -0.15 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.16 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.31 -0.21 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.69 -0.23 35 0 622 0
29JUN27 77.50 P 0.00 0.00 0.00 2.15 -0.29 35 0 15 0
29JUN27 80.00 P 2.75 2.75 2.75 2.67 -0.32 35 2 153 +2
29JUN27 82.50 P 0.00 0.00 0.00 3.30 -0.37 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 3.97 -0.38 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 4.76 -0.31 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.53 -0.36 35 0 1,089 0
29JUN27 92.50 P 0.00 0.00 0.00 6.40 -0.39 34 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.35 -0.44 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.42 -0.51 34 0 96 0
29JUN27 100.00 P 9.41 9.41 9.41 9.57 -0.54 34 1 903 +1
29JUN27 102.50 P 0.00 0.00 0.00 10.80 -0.62 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 12.14 -0.68 34 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 13.56 -0.76 34 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 15.08 -0.66 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 16.66 -0.85 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.04 -1.09 33 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 19.76 -1.24 33 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 21.49 -1.34 32 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 23.27 -1.46 32 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 25.14 -1.53 32 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 27.03 -1.64 32 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 29.00 -1.71 31 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 31.04 -1.67 31 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 33.12 -1.78 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.23 -1.82 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.34 -1.88 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.50 -1.95 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.70 -1.98 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.92 -2.00 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.94 -2.27 25 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.39 -2.09 26 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.68 -1.99 24 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.00 -2.13 19 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.57 -1.91 24 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 57.88 -1.95 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.22 -1.97 0 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 62.51 -2.05 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.95 -1.98 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.32 -2.01 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.69 -2.03 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.10 -1.97 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.83 -1.70 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 76.89 -2.05 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.30 -2.03 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.72 -2.03 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.14 -2.03 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.56 -2.05 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 88.98 -2.00 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.82 -1.65 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.22 -1.68 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.05 -1.72 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 103.90 -1.75 0 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 55 0
29SEP27 42.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.31 -0.06 35 0 31 0
29SEP27 57.50 P 1.11 1.11 1.11 0.45 -0.06 35 5 30 +5
29SEP27 60.00 P 0.00 0.00 0.00 0.62 -0.09 35 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 0.82 -0.12 35 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 1.09 -0.14 35 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 1.39 -0.19 35 0 44 0
29SEP27 70.00 P 0.00 0.00 0.00 1.78 -0.19 35 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.20 -0.26 35 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 2.72 -0.26 35 0 46 0
29SEP27 77.50 P 0.00 0.00 0.00 3.27 -0.34 35 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 3.95 -0.34 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 4.64 -0.31 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.40 -0.28 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.17 -0.32 35 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 7.03 -0.35 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 7.98 -0.41 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.00 -0.47 35 0 106 0
29SEP27 97.50 P 0.00 0.00 0.00 10.10 -0.61 34 0 340 0
29SEP27 100.00 P 0.00 0.00 0.00 11.29 -0.57 34 0 539 0
29SEP27 102.50 P 0.00 0.00 0.00 12.57 -0.61 34 0 70 0
29SEP27 105.00 P 13.10 13.10 13.10 13.90 -0.67 34 15 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.33 -0.64 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 16.82 -0.67 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 18.26 -0.80 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 19.82 -0.99 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 21.42 -1.14 33 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 23.16 -1.19 33 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 24.90 -1.30 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 26.66 -1.45 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.52 -1.53 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.44 -1.58 32 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.38 -1.66 32 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 34.44 -1.66 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 36.46 -1.73 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.56 -1.75 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.66 -1.79 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.78 -1.83 31 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.18 -0.65 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.90 -2.14 30 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 49.53 -1.73 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.00 -1.52 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.44 -1.38 33 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.78 -1.33 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.11 -1.31 34 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.41 -1.33 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.75 -1.32 33 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.33 -1.08 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.66 -1.10 35 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.01 -1.11 35 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.34 -1.15 34 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.70 -1.17 34 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.07 -1.18 34 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.46 -1.02 34 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.88 -1.15 34 0 0 0
TOTAL PUT 2,487 115,080 -473
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$ 38.560
29OCT26 24.00 C 0.00 0.00 0.00 14.59 +0.84 85 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.59 +0.81 74 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.59 +0.82 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.59 +0.82 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.59 +0.82 0 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 9.73 +0.95 94 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.57 +0.80 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.60 +0.82 44 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 6.60 +0.81 37 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 5.77 +0.97 61 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 4.76 +0.91 51 0 130 0
29OCT26 35.00 C 0.00 0.00 0.00 3.68 +0.71 35 0 390 0
29OCT26 36.00 C 0.00 0.00 0.00 2.78 +0.64 34 0 386 0
29OCT26 37.00 C 0.00 0.00 0.00 1.98 +0.51 34 0 122 0
29OCT26 38.00 C 1.56 1.56 1.56 1.29 +0.35 33 5 212 0
29OCT26 39.00 C 0.94 1.22 0.78 0.82 +0.27 34 314 216 -104
29OCT26 40.00 C 0.50 0.70 0.48 0.47 +0.16 34 56 367 +6
29OCT26 41.00 C 0.35 0.46 0.35 0.26 +0.10 35 75 205 +45
29OCT26 42.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 131 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 13.65 +0.81 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.66 +0.67 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.67 +0.82 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.68 +0.79 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.79 +0.78 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.73 +0.74 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.78 +0.76 40 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 6.86 +0.73 40 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 6.16 +0.88 47 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 5.30 +0.80 45 0 75 0
27NOV26 35.00 C 4.91 4.91 4.91 4.37 +0.60 40 5 253 0
27NOV26 36.00 C 0.00 0.00 0.00 3.66 +0.54 40 0 187 0
27NOV26 37.00 C 0.00 0.00 0.00 3.02 +0.46 40 0 192 0
27NOV26 38.00 C 2.68 2.88 2.41 2.47 +0.44 40 45 86 -12
27NOV26 39.00 C 2.14 2.24 2.14 1.99 +0.38 40 88 132 0
27NOV26 40.00 C 1.49 1.59 1.49 1.56 +0.31 40 11 140 -11
27NOV26 41.00 C 0.00 0.00 0.00 1.23 +0.27 40 0 126 0
27NOV26 42.00 C 1.05 1.05 1.05 0.93 +0.20 40 2 202 +2
27NOV26 43.00 C 0.00 0.00 0.00 0.73 +0.18 40 0 204 0
27NOV26 44.00 C 0.64 0.64 0.64 0.55 +0.13 40 1 31 +1
27NOV26 45.00 C 0.47 0.51 0.47 0.40 +0.09 40 37 98 +22
27NOV26 46.00 C 0.38 0.38 0.38 0.30 +0.08 40 1 133 0
27NOV26 47.00 C 0.28 0.28 0.28 0.21 +0.05 40 30 58 +30
27NOV26 48.00 C 0.00 0.00 0.00 0.15 +0.04 40 0 99 0
27NOV26 49.00 C 0.15 0.15 0.15 0.11 +0.03 40 1 15 +1
30DEC26 23.00 C 0.00 0.00 0.00 15.72 +0.76 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.73 +0.75 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.74 +0.81 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.76 +0.77 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.79 +0.68 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.83 +0.66 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.90 +0.66 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.14 +0.90 46 0 0 0
30DEC26 31.00 C 8.33 8.33 8.33 8.34 +0.87 47 5 20 0
30DEC26 32.00 C 0.00 0.00 0.00 7.47 +0.88 46 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 6.64 +0.84 44 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 5.86 +0.77 43 0 108 0
30DEC26 35.00 C 0.00 0.00 0.00 4.99 +0.57 40 0 291 0
30DEC26 36.00 C 0.00 0.00 0.00 4.34 +0.52 40 0 355 0
30DEC26 37.00 C 3.89 4.00 3.89 3.77 +0.51 40 30 325 0
30DEC26 38.00 C 3.47 3.47 3.19 3.20 +0.43 40 60 358 0
30DEC26 39.00 C 2.91 3.06 2.91 2.74 +0.41 40 32 465 +7
30DEC26 40.00 C 2.55 2.55 2.55 2.32 +0.36 40 15 776 0
30DEC26 41.00 C 2.14 2.14 2.14 1.93 +0.31 40 12 355 0
30DEC26 42.00 C 0.00 0.00 0.00 1.60 +0.26 40 0 1,198 0
30DEC26 43.00 C 0.00 0.00 0.00 1.33 +0.22 40 0 128 0
30DEC26 44.00 C 1.29 1.29 1.29 1.10 +0.17 40 1 50 0
30DEC26 45.00 C 1.08 1.08 1.08 0.93 +0.17 40 1 49 0
30DEC26 46.00 C 0.92 0.92 0.86 0.76 +0.14 40 45 157 +45
30DEC26 47.00 C 0.00 0.00 0.00 0.58 +0.08 40 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 +0.09 40 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.39 +0.07 40 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 +0.06 40 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 302 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 92.50 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 13.04 +0.80 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 12.21 +0.97 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 11.31 +0.91 51 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 10.13 +0.66 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.54 +0.90 48 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.68 +0.88 46 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.86 +0.84 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.08 +0.84 44 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 6.16 +0.60 40 0 46 0
28JAN27 35.00 C 0.00 0.00 0.00 5.50 +0.57 41 0 44 0
28JAN27 36.00 C 0.00 0.00 0.00 4.88 +0.50 40 0 90 0
28JAN27 37.00 C 0.00 0.00 0.00 4.38 +0.55 41 0 25 0
28JAN27 38.00 C 4.04 4.04 4.00 3.82 +0.48 41 45 25 -10
28JAN27 39.00 C 0.00 0.00 0.00 3.34 +0.44 41 0 37 0
28JAN27 40.00 C 0.00 0.00 0.00 2.90 +0.39 41 0 27 0
28JAN27 41.00 C 0.00 0.00 0.00 2.52 +0.35 41 0 28 0
28JAN27 42.00 C 0.00 0.00 0.00 2.18 +0.32 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.88 +0.29 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.61 +0.25 41 0 2 0
28JAN27 45.00 C 0.00 0.00 0.00 1.38 +0.21 41 0 1 0
28JAN27 46.00 C 0.00 0.00 0.00 1.20 +0.19 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.03 - 41 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 15.99 +0.80 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.29 +0.81 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.40 +1.05 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.23 +0.77 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.35 +0.56 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.70 +0.94 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.91 +0.75 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.10 +0.91 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.30 +0.85 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.65 +0.74 45 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 7.72 +0.55 42 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 7.28 +0.81 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 6.65 +0.63 44 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 6.06 +0.71 43 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 5.35 +0.49 42 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 4.88 +0.49 42 0 120 0
30MAR27 39.00 C 0.00 0.00 0.00 4.42 +0.47 42 0 60 0
30MAR27 40.00 C 0.00 0.00 0.00 3.99 +0.44 42 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 3.59 +0.40 42 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 3.23 +0.36 42 0 90 0
30MAR27 43.00 C 0.00 0.00 0.00 2.90 +0.34 42 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 2.61 +0.32 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.34 +0.31 42 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 2.08 +0.32 42 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 1.85 +0.28 42 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.65 +0.26 42 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.47 +0.24 42 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.31 +0.22 42 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 +0.16 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 +0.12 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 +0.09 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 +0.07 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.05 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.04 42 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 42 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.72 +0.75 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.83 +0.72 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.12 +0.89 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.27 +0.87 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.31 +0.73 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.28 +0.48 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.80 +0.72 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.07 +0.72 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.44 +0.79 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.49 +0.51 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.86 +0.49 43 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 8.52 +0.73 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.94 +0.71 45 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 7.40 +0.70 45 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 6.88 +0.71 45 0 91 0
29JUN27 38.00 C 0.00 0.00 0.00 6.37 +0.67 44 0 15 0
29JUN27 39.00 C 5.96 5.96 5.96 5.94 +0.64 44 15 15 +15
29JUN27 40.00 C 0.00 0.00 0.00 5.45 +0.70 44 0 116 0
29JUN27 41.00 C 0.00 0.00 0.00 5.07 +0.69 44 0 120 0
29JUN27 42.00 C 0.00 0.00 0.00 4.52 +0.51 42 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.12 +0.32 42 0 47 0
29JUN27 44.00 C 3.84 3.85 3.84 3.81 +0.40 42 30 75 +30
29JUN27 45.00 C 3.86 3.86 3.52 3.55 +0.40 42 75 75 +60
29JUN27 46.00 C 3.54 3.54 3.54 3.26 +0.35 42 1 30 -1
29JUN27 47.00 C 0.00 0.00 0.00 3.01 +0.32 42 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.78 +0.27 42 0 60 0
29JUN27 49.00 C 0.00 0.00 0.00 2.56 +0.27 42 0 110 0
29SEP27 25.00 C 0.00 0.00 0.00 15.63 +0.71 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 14.82 +0.73 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 14.06 +0.67 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.34 +0.68 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.61 +0.70 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.94 +0.70 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.28 +0.64 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.65 +0.64 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.04 +0.58 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.47 +0.66 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.92 +0.59 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.39 +0.56 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.83 +0.49 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.39 +0.50 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.94 +0.47 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.51 +0.45 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.11 +0.44 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.73 +0.41 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.37 +0.37 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.04 +0.38 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.73 +0.33 43 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 4.44 +0.34 43 0 20 0
29SEP27 47.00 C 4.25 4.25 4.10 4.20 - 44 53 53 -
TOTAL CALL 1,091 16,048 +126
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 241 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 402 0
29OCT26 33.00 P 0.01 0.01 0.01 0.01 -0.02 36 100 559 +100
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 500 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.10 34 0 329 0
29OCT26 36.00 P 0.17 0.17 0.17 0.18 -0.19 34 2 226 +2
29OCT26 37.00 P 0.35 0.35 0.28 0.39 -0.31 34 55 319 +6
29OCT26 38.00 P 0.63 0.63 0.51 0.73 -0.42 34 95 288 +91
29OCT26 39.00 P 1.02 1.05 1.00 1.22 -0.55 34 105 215 -57
29OCT26 40.00 P 2.00 2.00 2.00 1.87 -0.68 34 30 319 0
29OCT26 41.00 P 2.10 2.10 2.10 2.67 -0.78 35 150 234 -47
29OCT26 42.00 P 0.00 0.00 0.00 3.53 -0.77 34 0 30 0
29OCT26 43.00 P 3.87 3.87 3.87 4.47 -0.80 34 40 41 +26
29OCT26 44.00 P 4.90 4.90 4.90 5.44 -0.84 0 10 10 +10
29OCT26 45.00 P 0.00 0.00 0.00 6.44 -0.82 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.44 -0.82 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.44 -0.83 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.44 -0.93 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.44 -0.83 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 167 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 373 0
27NOV26 32.00 P 0.00 0.00 0.00 0.19 -0.08 40 0 245 0
27NOV26 33.00 P 0.00 0.00 0.00 0.31 -0.12 40 0 107 0
27NOV26 34.00 P 0.47 0.47 0.47 0.48 -0.17 41 1 136 0
27NOV26 35.00 P 0.73 0.73 0.73 0.71 -0.22 41 30 284 +30
27NOV26 36.00 P 0.90 1.04 0.90 1.00 -0.29 41 31 407 +13
27NOV26 37.00 P 1.25 1.26 1.15 1.35 -0.34 40 49 257 +2
27NOV26 38.00 P 0.00 0.00 0.00 1.77 -0.41 40 0 186 0
27NOV26 39.00 P 2.11 2.11 2.02 2.28 -0.47 40 46 820 +31
27NOV26 40.00 P 2.63 2.64 2.63 2.86 -0.53 40 17 563 +2
27NOV26 41.00 P 0.00 0.00 0.00 3.53 -0.57 40 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 4.24 -0.63 40 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 5.02 -0.67 40 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 5.85 -0.68 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.72 -0.73 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.62 -0.75 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.55 -0.77 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.50 -0.87 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.47 -0.80 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 -0.05 40 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.08 40 0 337 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 -0.11 40 0 354 0
30DEC26 32.00 P 0.00 0.00 0.00 0.49 -0.15 40 0 125 0
30DEC26 33.00 P 0.70 0.70 0.68 0.69 -0.18 40 16 156 +1
30DEC26 34.00 P 0.88 0.88 0.83 0.94 -0.22 40 16 158 -12
30DEC26 35.00 P 1.20 1.20 1.20 1.24 -0.25 41 11 329 +9
30DEC26 36.00 P 1.50 1.50 1.50 1.57 -0.31 40 2 777 0
30DEC26 37.00 P 0.00 0.00 0.00 1.97 -0.34 40 0 1,096 0
30DEC26 38.00 P 2.41 2.41 2.41 2.41 -0.41 40 5 597 0
30DEC26 39.00 P 2.72 2.72 2.72 2.94 -0.44 40 16 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 3.51 -0.50 40 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 4.14 -0.53 40 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 4.68 -0.71 38 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 5.37 -0.79 37 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.31 -0.64 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.11 -0.65 40 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 7.73 -0.95 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.64 -0.90 35 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 9.69 -0.80 39 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 10.62 -0.77 40 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.56 -0.78 40 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.97 -0.84 40 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 16.44 -0.82 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.94 -0.87 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.44 -0.82 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.94 -0.82 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.44 -0.84 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.94 -0.82 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.44 -0.83 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.94 -0.83 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.44 -0.82 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.94 -0.82 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.44 -0.83 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.94 -0.82 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.44 -0.82 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.94 -0.85 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.44 -0.82 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.94 -0.83 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.22 -0.05 41 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.31 -0.07 41 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.44 -0.10 41 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 0.60 -0.13 41 0 20 0
28JAN27 32.00 P 0.82 0.82 0.82 0.81 -0.15 41 15 590 +15
28JAN27 33.00 P 0.00 0.00 0.00 1.05 -0.18 41 0 15 0
28JAN27 34.00 P 1.24 1.24 1.24 1.34 -0.23 41 15 33 +15
28JAN27 35.00 P 0.00 0.00 0.00 1.67 -0.25 41 0 227 0
28JAN27 36.00 P 0.00 0.00 0.00 2.04 -0.29 41 0 87 0
28JAN27 37.00 P 0.00 0.00 0.00 2.45 -0.33 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 2.92 -0.37 41 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 3.43 -0.42 40 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 4.00 -0.46 40 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 4.65 -0.46 41 0 97 0
28JAN27 42.00 P 0.00 0.00 0.00 5.14 -0.69 39 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 5.99 -0.59 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 6.72 -0.60 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.50 -0.66 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 8.29 -0.71 41 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 8.88 - 36 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.06 42 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 0.42 -0.06 42 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 0.72 -0.11 42 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 0.90 -0.14 42 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.16 -0.15 42 0 120 0
30MAR27 32.00 P 0.00 0.00 0.00 1.43 -0.17 42 0 286 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 -0.20 42 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 2.08 -0.23 42 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 2.44 -0.26 42 0 96 0
30MAR27 36.00 P 0.00 0.00 0.00 2.85 -0.28 42 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.29 -0.31 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 3.77 -0.36 41 0 164 0
30MAR27 39.00 P 4.05 4.05 4.05 4.30 -0.36 41 15 690 0
30MAR27 40.00 P 4.47 4.47 4.47 4.89 -0.39 42 14 724 +14
30MAR27 41.00 P 0.00 0.00 0.00 5.43 -0.47 41 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.14 -0.43 42 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 6.60 -0.72 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.29 -0.77 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.99 -0.82 39 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.78 -0.78 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.72 -0.63 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.51 -0.68 41 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.17 -0.87 39 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.21 -0.68 41 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 14.43 -0.70 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 16.71 -0.74 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.06 -0.75 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.48 -0.79 42 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 23.94 -0.82 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.44 -0.84 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.94 -0.82 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.45 -0.82 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.94 -0.83 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.44 -0.82 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.94 -0.82 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.44 -0.83 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.33 0.00 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.45 0.00 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 0.74 -0.01 43 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 0.92 -0.03 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.38 -0.05 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.60 -0.11 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.86 -0.17 43 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 2.24 -0.15 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 2.57 -0.20 43 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 2.94 -0.26 43 0 237 0
29JUN27 35.00 P 0.00 0.00 0.00 3.33 -0.31 42 0 219 0
29JUN27 36.00 P 0.00 0.00 0.00 3.78 -0.31 42 0 254 0
29JUN27 37.00 P 0.00 0.00 0.00 4.24 -0.17 42 0 90 0
29JUN27 38.00 P 0.00 0.00 0.00 4.73 -0.26 42 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 5.26 -0.21 42 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 5.82 -0.22 42 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 6.39 -0.46 41 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.00 -0.50 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 7.64 -0.53 41 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.29 -0.58 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.96 -0.65 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 9.67 -0.68 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.39 -0.73 40 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.13 -0.79 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.91 -0.78 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.92 -0.11 43 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.13 -0.12 43 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.35 -0.14 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.62 -0.16 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.91 -0.17 43 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.21 -0.22 43 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.53 -0.24 43 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 2.92 -0.21 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.28 -0.24 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.68 -0.25 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.10 -0.32 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.55 -0.31 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.02 -0.33 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.55 -0.35 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.05 -0.38 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.61 -0.45 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.23 -0.40 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.85 -0.43 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.49 -0.47 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.03 -0.61 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.69 -0.69 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.42 -0.66 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.08 - 41 0 0 -
TOTAL PUT 886 23,003 +251
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$ 31.600
29OCT26 21.00 C 0.00 0.00 0.00 10.62 +0.39 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.63 +0.42 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.63 +0.40 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.63 +0.40 52 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 6.60 +0.34 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.64 +0.39 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.66 +0.37 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.72 +0.34 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.84 +0.29 45 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.06 +0.28 45 0 82 0
29OCT26 31.00 C 1.01 1.50 1.01 1.45 +0.24 46 27 157 -10
29OCT26 32.00 C 0.85 1.16 0.85 0.93 +0.15 46 47 175 +15
29OCT26 33.00 C 0.40 0.73 0.40 0.56 +0.08 45 122 176 +61
29OCT26 34.00 C 0.25 0.40 0.25 0.32 +0.05 45 59 291 +30
29OCT26 35.00 C 0.15 0.24 0.15 0.17 +0.01 45 33 222 -29
29OCT26 36.00 C 0.14 0.14 0.13 0.09 +0.01 46 6 250 -4
29OCT26 37.00 C 0.00 0.00 0.00 0.04 0.00 45 0 529 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 46 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 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 70 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 9.63 - 0 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 8.69 +0.37 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.64 +0.27 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.77 +0.34 41 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 5.89 +0.51 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.03 +0.32 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.22 +0.28 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.49 +0.25 44 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.89 +0.33 46 0 15 0
27NOV26 31.00 C 2.22 2.32 2.22 2.33 +0.30 46 150 234 +150
27NOV26 32.00 C 1.74 1.81 1.74 1.83 +0.24 45 150 378 +150
27NOV26 33.00 C 1.36 1.36 1.36 1.41 +0.11 45 2 593 +2
27NOV26 34.00 C 1.00 1.10 1.00 1.06 +0.13 45 18 200 -1
27NOV26 35.00 C 0.75 0.90 0.75 0.80 +0.10 45 17 113 +10
27NOV26 36.00 C 0.00 0.00 0.00 0.59 +0.08 45 0 146 0
27NOV26 37.00 C 0.00 0.00 0.00 0.43 +0.06 45 0 158 0
27NOV26 38.00 C 0.27 0.30 0.27 0.31 +0.04 45 2 161 +2
27NOV26 39.00 C 0.21 0.21 0.21 0.22 +0.03 45 1 292 0
27NOV26 40.00 C 0.17 0.17 0.16 0.15 +0.01 44 3 244 -3
27NOV26 41.00 C 0.16 0.16 0.16 0.11 +0.01 45 1 1,101 -1
27NOV26 42.00 C 0.00 0.00 0.00 0.07 0.00 44 0 130 0
27NOV26 43.00 C 0.00 0.00 0.00 0.05 0.00 45 0 57 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 10.62 +0.23 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.71 +0.20 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.86 +0.48 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.98 +0.43 39 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 6.21 +0.45 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.36 +0.18 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.75 +0.27 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.96 +0.23 42 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.54 +0.36 45 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.00 +0.32 45 0 77 0
30DEC26 32.00 C 2.42 2.42 2.42 2.51 +0.28 45 15 183 0
30DEC26 33.00 C 0.00 0.00 0.00 2.10 +0.24 45 0 257 0
30DEC26 34.00 C 1.78 1.78 1.78 1.73 +0.20 45 5 180 -5
30DEC26 35.00 C 1.36 1.39 1.34 1.41 +0.16 45 13 1,445 0
30DEC26 36.00 C 1.19 1.19 1.10 1.12 +0.10 44 67 244 0
30DEC26 37.00 C 0.00 0.00 0.00 0.94 +0.11 45 0 113 0
30DEC26 38.00 C 0.64 0.64 0.64 0.75 +0.07 45 2 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 +0.04 45 0 149 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 +0.05 45 0 341 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 +0.02 44 0 130 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 88 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 44 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 45 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 45 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 45 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 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 59 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 64 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
28JAN27 22.00 C 0.00 0.00 0.00 9.87 - 37 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 9.01 +0.50 42 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.24 +0.59 46 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.42 +0.55 46 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.55 +0.42 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.94 +0.50 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.10 +0.15 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 4.60 +0.37 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.05 +0.36 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 3.53 +0.31 46 0 45 0
28JAN27 32.00 C 0.00 0.00 0.00 3.06 +0.28 46 0 75 0
28JAN27 33.00 C 0.00 0.00 0.00 2.67 +0.28 46 0 135 0
28JAN27 34.00 C 0.00 0.00 0.00 2.28 +0.24 46 0 75 0
28JAN27 35.00 C 0.00 0.00 0.00 1.96 +0.21 46 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 1.68 +0.20 46 0 16 0
28JAN27 37.00 C 0.00 0.00 0.00 1.44 +0.17 46 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.22 +0.14 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.03 +0.12 46 0 30 0
28JAN27 40.00 C 0.00 0.00 0.00 0.81 +0.07 45 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 0.72 +0.10 46 0 45 0
28JAN27 42.00 C 0.55 0.55 0.55 0.61 +0.09 46 14 10 +10
30MAR27 21.00 C 0.00 0.00 0.00 11.21 +0.68 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.35 +0.64 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.53 +0.61 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.80 +0.63 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.99 +0.53 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.26 +0.47 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.59 +0.43 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.97 +0.40 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.39 +0.37 45 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 4.87 +0.27 46 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 4.46 +0.34 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.01 +0.30 47 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 3.61 +0.30 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.24 +0.28 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 2.90 +0.25 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 2.58 +0.22 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.29 +0.18 47 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 2.03 +0.14 47 0 1,080 0
30MAR27 39.00 C 0.00 0.00 0.00 1.80 +0.12 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.59 +0.18 47 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 1.41 +0.12 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.24 +0.12 47 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.09 +0.10 46 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.96 +0.07 46 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 0.85 +0.07 46 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 0.74 +0.05 46 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.65 +0.05 46 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.57 +0.04 46 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.50 +0.04 46 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.44 +0.03 46 0 31 0
30MAR27 52.50 C 0.00 0.00 0.00 0.32 +0.03 46 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 0.00 46 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 11.68 +0.62 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.86 +0.55 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.09 +0.51 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.39 +0.55 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.85 +0.66 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.11 +0.58 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.55 +0.57 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 6.97 +0.55 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 6.40 +0.48 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 5.90 +0.46 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 5.43 +0.34 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 4.98 +0.39 50 0 90 0
29JUN27 33.00 C 0.00 0.00 0.00 4.56 +0.35 50 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 4.19 +0.32 50 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 3.82 +0.30 50 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 3.50 +0.28 50 0 47 0
29JUN27 37.00 C 0.00 0.00 0.00 3.21 +0.28 49 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 2.92 +0.26 49 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 2.67 +0.24 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.45 +0.25 49 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.22 +0.22 49 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.03 +0.21 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 1.86 +0.21 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 1.69 +0.20 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.53 +0.17 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.41 +0.17 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.28 +0.16 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.17 +0.16 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.06 +0.16 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 0.97 +0.15 49 0 27 0
29SEP27 22.00 C 0.00 0.00 0.00 11.14 - 51 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 10.50 +0.60 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.80 +0.55 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.14 +0.55 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.52 +0.47 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.10 +0.58 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.57 +0.53 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.06 +0.33 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.57 +0.29 52 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 6.13 +0.28 51 220 320 +220
29SEP27 32.00 C 0.00 0.00 0.00 5.72 +0.28 51 220 220 +220
29SEP27 33.00 C 0.00 0.00 0.00 5.31 +0.26 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.96 +0.24 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.63 +0.25 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.30 +0.24 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.01 +0.21 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.75 +0.22 51 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 3.49 +0.22 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.23 +0.18 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.03 +0.18 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.83 +0.18 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.64 +0.18 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.44 +0.15 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.29 +0.15 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.14 +0.14 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.00 +0.14 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 1.86 +0.15 50 0 30 0
TOTAL CALL 1,194 21,241 +817
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 59 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 96 0
29OCT26 28.00 P 0.11 0.11 0.11 0.09 -0.06 45 2 230 +2
29OCT26 29.00 P 0.00 0.00 0.00 0.21 -0.12 45 0 143 0
29OCT26 30.00 P 0.57 0.57 0.38 0.41 -0.21 44 35 365 -27
29OCT26 31.00 P 1.13 1.13 0.67 0.76 -0.29 44 81 440 +58
29OCT26 32.00 P 0.00 0.00 0.00 1.25 -0.37 44 0 230 0
29OCT26 33.00 P 1.69 1.69 1.69 1.92 -0.33 45 10 232 -10
29OCT26 34.00 P 2.39 2.39 2.39 2.68 -0.37 45 5 297 -5
29OCT26 35.00 P 0.00 0.00 0.00 3.53 -0.51 44 0 159 0
29OCT26 36.00 P 5.08 5.08 4.61 4.46 -0.54 45 3 345 -3
29OCT26 37.00 P 0.00 0.00 0.00 5.42 -0.57 46 0 170 0
29OCT26 38.00 P 0.00 0.00 0.00 6.44 -0.57 56 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 7.46 -0.49 66 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 8.45 -0.39 70 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 9.44 -0.65 74 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.40 -0.67 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.45 -0.44 87 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.43 -0.70 88 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.45 -0.76 98 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.43 -0.53 98 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.44 -0.54 105 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.45 -0.46 112 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.45 -0.42 117 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 28 0
27NOV26 26.00 P 0.00 0.00 0.00 0.20 -0.06 45 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.34 -0.09 45 0 35 0
27NOV26 28.00 P 0.55 0.59 0.55 0.53 -0.13 45 30 141 -5
27NOV26 29.00 P 0.83 0.85 0.76 0.81 -0.15 45 85 257 +65
27NOV26 30.00 P 1.38 1.38 1.08 1.15 -0.21 45 101 265 +80
27NOV26 31.00 P 1.60 1.64 1.45 1.57 -0.25 44 71 154 +55
27NOV26 32.00 P 2.05 2.15 1.94 2.08 -0.27 44 75 270 +15
27NOV26 33.00 P 2.43 2.73 2.43 2.64 -0.23 43 35 269 -16
27NOV26 34.00 P 0.00 0.00 0.00 3.31 -0.34 43 0 354 0
27NOV26 35.00 P 0.00 0.00 0.00 4.08 -0.33 44 0 255 0
27NOV26 36.00 P 5.08 5.08 5.08 4.87 -0.51 44 5 131 0
27NOV26 37.00 P 0.00 0.00 0.00 5.86 -0.34 49 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 6.72 -0.47 49 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 7.64 -0.45 50 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 8.55 -0.50 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 9.52 -0.57 52 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 10.49 -0.64 53 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 11.45 -0.57 53 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 12.50 -0.63 61 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 13.49 -0.72 63 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 14.46 -0.54 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.50 -0.48 70 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 16.45 -0.80 68 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.50 -0.68 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.06 45 0 597 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 -0.09 45 0 236 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.11 45 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.99 -0.14 45 0 194 0
30DEC26 29.00 P 1.36 1.42 1.30 1.33 -0.17 45 160 203 +109
30DEC26 30.00 P 1.91 1.91 1.91 1.72 -0.19 45 1 232 +1
30DEC26 31.00 P 2.38 2.38 2.38 2.18 -0.23 45 15 401 +15
30DEC26 32.00 P 0.00 0.00 0.00 2.68 -0.28 44 0 468 0
30DEC26 33.00 P 0.00 0.00 0.00 3.26 -0.31 44 0 109 0
30DEC26 34.00 P 0.00 0.00 0.00 3.95 -0.35 45 0 462 0
30DEC26 35.00 P 0.00 0.00 0.00 4.68 -0.36 46 0 996 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 -0.40 46 0 177 0
30DEC26 37.00 P 0.00 0.00 0.00 6.22 -0.42 46 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 7.10 -0.41 48 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 8.01 -0.40 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.92 -0.40 51 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 9.80 -0.42 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 10.73 -0.51 52 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 11.66 -0.53 52 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 12.69 -0.44 56 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 13.55 -0.66 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 14.53 -0.59 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.51 -0.47 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.46 -0.79 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.59 -0.59 65 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.56 -0.43 65 0 292 -700
30DEC26 52.50 P 0.00 0.00 0.00 20.97 -0.66 65 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 23.50 -0.51 72 0 0 -490
30DEC26 57.50 P 0.00 0.00 0.00 25.94 -0.77 71 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 28.51 -0.61 82 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 30.99 -0.53 85 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.50 -0.55 89 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.97 -0.66 90 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.50 -0.67 97 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.00 -0.56 100 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.47 -0.54 101 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.19 - 46 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.29 -0.04 46 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
28JAN27 26.00 P 0.75 0.75 0.75 0.80 -0.10 46 15 38 +15
28JAN27 27.00 P 0.00 0.00 0.00 1.06 -0.12 45 0 4 0
28JAN27 28.00 P 1.43 1.43 1.43 1.37 -0.15 45 6 6 -6
28JAN27 29.00 P 0.00 0.00 0.00 1.73 -0.17 45 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 2.16 -0.20 45 0 120 0
28JAN27 31.00 P 0.00 0.00 0.00 2.61 -0.26 45 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 3.17 -0.22 45 0 225 0
28JAN27 33.00 P 3.62 3.62 3.62 3.75 -0.27 46 12 87 +12
28JAN27 34.00 P 0.00 0.00 0.00 4.46 -0.31 47 0 93 0
28JAN27 35.00 P 5.28 5.28 5.28 5.07 -0.41 46 15 30 +15
28JAN27 36.00 P 5.82 5.82 5.82 5.79 -0.44 46 5 5 +5
28JAN27 37.00 P 0.00 0.00 0.00 6.60 -0.43 47 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 7.40 -0.44 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.28 -0.42 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.11 -0.46 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 10.00 -0.42 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.88 -0.54 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.04 46 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 -0.04 46 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 -0.06 46 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 -0.06 46 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 -0.09 46 0 378 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 -0.10 46 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 -0.11 46 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.01 -0.14 46 0 168 0
30MAR27 29.00 P 0.00 0.00 0.00 2.43 -0.16 46 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.88 -0.18 46 0 120 0
30MAR27 31.00 P 0.00 0.00 0.00 3.39 -0.20 46 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 3.93 -0.23 46 0 1,241 0
30MAR27 33.00 P 0.00 0.00 0.00 4.52 -0.27 46 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 -0.29 46 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.82 -0.32 46 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 6.51 -0.34 47 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 7.24 -0.35 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 8.00 -0.36 47 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 8.76 -0.51 47 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.63 -0.47 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.53 -0.44 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 11.39 -0.45 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.22 -0.52 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.22 -0.37 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.94 -0.51 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.85 -0.63 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.75 -0.73 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.67 -0.74 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.73 -0.58 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.71 -0.44 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.05 -0.61 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.57 -0.64 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.10 -0.61 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.53 -0.59 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.99 -0.62 63 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.96 -0.06 48 0 163 0
29JUN27 22.00 P 0.00 0.00 0.00 1.21 -0.03 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.49 -0.04 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.81 -0.05 48 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.16 -0.05 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.55 -0.05 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.97 -0.05 47 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.43 -0.07 47 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.92 -0.07 47 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.43 -0.14 47 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 5.00 -0.09 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.57 -0.12 47 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.18 -0.14 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.82 -0.22 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.46 -0.26 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 8.16 -0.26 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.91 -0.34 46 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.57 -0.46 45 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 10.32 -0.47 45 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.08 -0.52 45 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.97 -0.41 46 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 12.79 -0.41 46 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 13.48 -0.57 44 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 14.32 -0.58 44 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 15.16 -0.60 43 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 16.17 -0.44 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.04 -0.46 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.88 -0.50 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.74 -0.54 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.66 -0.50 43 0 4 0
29SEP27 22.00 P 1.70 1.70 1.70 1.75 - 49 3 3 -
29SEP27 23.00 P 0.00 0.00 0.00 2.09 -0.06 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.45 -0.06 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.84 -0.08 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.27 -0.08 49 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 3.71 -0.10 49 0 57 0
29SEP27 28.00 P 0.00 0.00 0.00 4.21 -0.10 49 0 32 0
29SEP27 29.00 P 0.00 0.00 0.00 4.72 -0.10 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 5.24 -0.13 48 0 101 0
29SEP27 31.00 P 0.00 0.00 0.00 5.82 -0.13 48 220 321 +220
29SEP27 32.00 P 0.00 0.00 0.00 6.41 -0.13 48 220 220 +196
29SEP27 33.00 P 0.00 0.00 0.00 7.00 -0.16 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.65 -0.16 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 8.31 -0.27 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.96 -0.33 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.67 -0.36 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.38 -0.40 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 11.10 -0.42 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.82 -0.49 46 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.59 -0.52 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.37 -0.54 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.17 -0.55 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.12 -0.44 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.81 -0.60 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.65 -0.66 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.49 -0.69 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.35 -0.70 45 0 0 0
TOTAL PUT 1,210 20,141 -399
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$ 518.000
16OCT26 415.00 C 0.00 0.00 0.00 103.00 - 0 0 0 -
16OCT26 420.00 C 0.00 0.00 0.00 98.00 - 0 0 0 -
16OCT26 425.00 C 0.00 0.00 0.00 93.00 - 0 0 0 -
16OCT26 430.00 C 0.00 0.00 0.00 88.00 - 0 0 0 -
16OCT26 435.00 C 0.00 0.00 0.00 83.00 - 0 0 0 -
16OCT26 440.00 C 0.00 0.00 0.00 78.00 - 0 0 0 -
16OCT26 445.00 C 0.00 0.00 0.00 73.00 - 0 0 0 -
16OCT26 450.00 C 0.00 0.00 0.00 68.00 - 0 0 0 -
16OCT26 455.00 C 0.00 0.00 0.00 63.00 - 0 0 0 -
16OCT26 460.00 C 0.00 0.00 0.00 58.00 - 0 0 0 -
16OCT26 465.00 C 0.00 0.00 0.00 53.00 - 0 0 0 -
16OCT26 470.00 C 0.00 0.00 0.00 48.00 +3.59 0 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 43.00 +3.16 0 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 38.00 +2.58 0 0 0 0
16OCT26 485.00 C 0.00 0.00 0.00 33.00 +1.76 0 0 0 0
16OCT26 490.00 C 0.00 0.00 0.00 28.00 +0.75 0 0 0 0
16OCT26 495.00 C 0.00 0.00 0.00 23.00 +0.27 0 0 0 0
16OCT26 500.00 C 0.00 0.00 0.00 18.00 -1.37 0 0 0 0
16OCT26 505.00 C 0.00 0.00 0.00 13.00 -3.31 0 0 0 -7
16OCT26 510.00 C 13.55 19.00 7.48 8.00 -5.55 0 6 0 -11
16OCT26 515.00 C 2.90 2.90 2.90 3.00 -8.12 0 15 0 -2
16OCT26 520.00 C 18.80 23.00 0.68 0.00 -9.00 0 103 58 +37
16OCT26 525.00 C 6.00 7.00 0.50 0.00 -7.19 0 33 3 +2
16OCT26 530.00 C 13.00 15.00 1.40 0.00 -5.66 0 43 21 +7
16OCT26 535.00 C 0.00 0.00 0.00 0.00 -4.39 0 0 0 0
16OCT26 540.00 C 1.01 1.70 1.01 0.00 -3.36 0 41 41 +41
16OCT26 545.00 C 7.00 7.00 0.40 0.00 -2.53 0 15 23 +8
16OCT26 550.00 C 2.33 2.33 0.10 0.00 -1.88 0 101 110 +101
16OCT26 555.00 C 0.00 0.00 0.00 0.00 -1.46 0 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 0.00 -1.02 0 0 5 0
16OCT26 565.00 C 0.00 0.00 0.00 0.00 -0.73 0 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 1 0
16OCT26 575.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 6 0
16OCT26 585.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 24 0
16OCT26 590.00 C 0.60 0.60 0.60 0.00 -0.11 0 2 26 0
16OCT26 595.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 14 0
16OCT26 600.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 814 0
16OCT26 605.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 6 0
16OCT26 610.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 35 0
16OCT26 615.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
16OCT26 620.00 C 0.02 0.02 0.02 0.00 -0.01 0 20 84 -20
16OCT26 625.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
16OCT26 630.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 86 -3
16OCT26 635.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
16OCT26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
16OCT26 645.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
16OCT26 650.00 C 0.02 0.12 0.02 0.00 -0.01 0 12 375 -12
16OCT26 655.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 660.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 126 0
16OCT26 665.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 2 0
16OCT26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
16OCT26 675.00 C 0.20 0.20 0.15 0.00 -0.01 0 4 49 0
16OCT26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
16OCT26 685.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
16OCT26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
16OCT26 695.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
16OCT26 700.00 C 0.04 0.04 0.04 0.00 -0.01 0 1 76 -1
16OCT26 705.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
16OCT26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 715.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
16OCT26 725.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
16OCT26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 735.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
16OCT26 745.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 755.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 765.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 775.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
16OCT26 785.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 795.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 805.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 815.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
23OCT26 415.00 C 0.00 0.00 0.00 103.57 - 76 0 0 -
23OCT26 420.00 C 0.00 0.00 0.00 98.69 - 76 0 0 -
23OCT26 425.00 C 0.00 0.00 0.00 93.85 - 76 0 0 -
23OCT26 430.00 C 0.00 0.00 0.00 89.05 - 76 0 0 -
23OCT26 435.00 C 0.00 0.00 0.00 84.29 - 76 0 0 -
23OCT26 440.00 C 0.00 0.00 0.00 79.60 - 76 0 0 -
23OCT26 445.00 C 0.00 0.00 0.00 74.98 - 76 0 0 -
23OCT26 450.00 C 0.00 0.00 0.00 70.44 - 76 0 0 -
23OCT26 455.00 C 0.00 0.00 0.00 65.99 - 76 0 0 -
23OCT26 460.00 C 0.00 0.00 0.00 61.64 - 76 0 0 -
23OCT26 465.00 C 0.00 0.00 0.00 57.41 - 76 0 0 -
23OCT26 470.00 C 0.00 0.00 0.00 53.30 -0.39 76 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 49.33 -0.80 76 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 45.51 -1.19 76 0 0 0
23OCT26 485.00 C 0.00 0.00 0.00 41.85 -1.57 76 0 0 0
23OCT26 490.00 C 0.00 0.00 0.00 38.35 -1.93 76 0 0 0
23OCT26 495.00 C 0.00 0.00 0.00 35.02 -1.14 76 0 0 0
23OCT26 500.00 C 34.00 34.00 31.00 30.91 -2.49 72 5 5 +5
23OCT26 505.00 C 0.00 0.00 0.00 28.03 -2.75 73 0 0 0
23OCT26 510.00 C 24.00 24.00 24.00 25.32 -2.99 73 10 10 +10
23OCT26 515.00 C 0.00 0.00 0.00 22.79 -3.19 73 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 20.44 -3.34 74 0 501 0
23OCT26 525.00 C 0.00 0.00 0.00 18.27 -3.46 74 0 0 0
23OCT26 530.00 C 21.47 21.47 15.50 16.26 -3.55 74 35 35 +35
23OCT26 535.00 C 19.45 19.45 14.00 14.43 -3.59 74 10 5 +1
23OCT26 540.00 C 17.60 17.60 10.00 12.75 -3.60 74 11 13 +11
23OCT26 545.00 C 0.00 0.00 0.00 11.22 -3.59 75 0 0 0
23OCT26 550.00 C 13.00 13.00 10.00 9.85 -3.54 75 9 74 +6
23OCT26 555.00 C 10.47 10.88 10.47 8.61 -3.46 75 2 104 0
23OCT26 560.00 C 0.00 0.00 0.00 7.52 -3.35 75 0 60 0
23OCT26 565.00 C 0.00 0.00 0.00 6.61 -3.15 76 0 34 0
23OCT26 570.00 C 8.21 8.21 8.21 5.86 -2.89 76 1 36 +1
23OCT26 575.00 C 9.52 9.52 9.52 5.14 -2.68 77 8 105 0
23OCT26 580.00 C 0.00 0.00 0.00 4.41 -2.58 77 0 4 0
23OCT26 585.00 C 5.50 5.50 5.50 3.78 -2.44 77 16 37 +16
23OCT26 590.00 C 0.00 0.00 0.00 3.22 -2.34 77 0 46 0
23OCT26 595.00 C 0.00 0.00 0.00 2.73 -2.33 77 0 23 0
23OCT26 600.00 C 9.76 9.76 7.00 2.32 -2.30 77 3 17 -2
23OCT26 605.00 C 0.00 0.00 0.00 1.95 -2.13 76 0 32 0
23OCT26 610.00 C 4.55 4.55 2.81 1.64 -1.86 76 30 45 +15
23OCT26 615.00 C 0.00 0.00 0.00 1.34 -1.74 76 0 23 0
23OCT26 620.00 C 2.00 2.00 2.00 1.12 -1.59 76 1 2 0
23OCT26 625.00 C 4.31 4.31 4.19 0.93 -1.45 76 30 30 +30
23OCT26 630.00 C 2.38 2.38 1.90 0.77 -1.32 76 2 32 0
23OCT26 635.00 C 0.00 0.00 0.00 0.64 -1.18 76 0 0 0
23OCT26 640.00 C 2.00 2.00 2.00 0.53 -1.06 76 1 5 +1
23OCT26 645.00 C 0.00 0.00 0.00 0.43 -0.96 76 0 15 0
23OCT26 650.00 C 0.00 0.00 0.00 0.36 -0.85 76 0 16 0
23OCT26 655.00 C 0.00 0.00 0.00 0.29 -0.76 76 0 0 0
23OCT26 660.00 C 1.84 2.01 1.00 0.24 -0.67 76 27 39 +24
23OCT26 665.00 C 0.00 0.00 0.00 0.19 -0.60 76 0 0 0
23OCT26 670.00 C 0.00 0.00 0.00 0.16 -0.52 76 0 10 0
23OCT26 675.00 C 0.00 0.00 0.00 0.13 -0.46 76 0 1 0
23OCT26 680.00 C 0.00 0.00 0.00 0.10 -0.41 76 0 6 0
23OCT26 685.00 C 0.00 0.00 0.00 0.08 -0.36 76 0 3 0
23OCT26 690.00 C 0.00 0.00 0.00 0.07 -0.31 76 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 0.05 -0.27 75 0 20 0
23OCT26 700.00 C 0.00 0.00 0.00 0.04 -0.24 76 0 4 0
23OCT26 705.00 C 0.00 0.00 0.00 0.03 -0.21 75 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 0.02 -0.18 74 0 1 0
23OCT26 715.00 C 0.00 0.00 0.00 0.01 -0.16 71 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 0.01 -0.14 73 0 2 0
23OCT26 725.00 C 0.00 0.00 0.00 0.01 -0.12 74 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.10 76 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 0 0
23OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 263.29 - 0 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 258.30 - 86 0 0 -
29OCT26 265.00 C 0.00 0.00 0.00 253.31 - 102 0 0 -
29OCT26 270.00 C 0.00 0.00 0.00 248.31 - 0 0 0 -
29OCT26 275.00 C 0.00 0.00 0.00 243.32 - 93 0 0 -
29OCT26 280.00 C 0.00 0.00 0.00 238.32 - 0 0 0 -
29OCT26 285.00 C 0.00 0.00 0.00 233.33 +4.46 84 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 228.34 +4.46 90 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 223.34 +4.45 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 218.35 +4.45 83 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 208.37 +4.42 85 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 198.39 +4.38 84 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 188.43 +4.33 85 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 178.48 +4.25 84 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 168.56 +4.14 84 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 158.69 +3.99 85 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 148.88 +3.80 85 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 139.15 +3.55 85 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 129.54 +3.25 85 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 120.09 +2.91 85 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 110.82 +2.50 85 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 101.79 +2.07 85 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 93.03 +1.59 85 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 84.59 +1.09 85 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 76.52 +0.59 85 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 68.84 +0.09 85 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 61.60 -0.39 85 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 54.81 -0.85 85 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 48.50 -1.26 85 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 41.39 -1.59 81 0 1 0
29OCT26 510.00 C 0.00 0.00 0.00 36.22 -1.89 82 0 0 0
29OCT26 520.00 C 34.18 34.18 30.00 31.52 -2.13 82 28 45 +18
29OCT26 530.00 C 29.00 29.00 23.87 27.27 -2.32 82 68 58 +58
29OCT26 540.00 C 31.00 31.00 26.76 23.48 -2.45 83 9 800 0
29OCT26 550.00 C 0.00 0.00 0.00 20.10 -2.52 83 0 8 0
29OCT26 560.00 C 0.00 0.00 0.00 17.12 -2.55 83 0 12 0
29OCT26 570.00 C 0.00 0.00 0.00 14.50 -2.54 83 0 6 0
29OCT26 580.00 C 14.11 14.11 14.11 12.23 -2.48 83 1 170 0
29OCT26 590.00 C 14.00 14.00 14.00 10.26 -2.39 84 10 26 +10
29OCT26 600.00 C 13.00 13.00 7.75 8.57 -2.27 84 8 403 0
29OCT26 610.00 C 7.33 7.39 7.33 7.34 -1.93 85 59 91 +18
29OCT26 620.00 C 6.00 6.00 6.00 6.08 -2.06 85 76 291 -76
29OCT26 630.00 C 0.00 0.00 0.00 5.01 -1.90 85 0 634 0
29OCT26 640.00 C 4.50 4.50 4.50 4.12 -1.73 85 1 327 0
29OCT26 650.00 C 4.20 4.20 4.20 3.36 -1.58 85 1 115 0
29OCT26 660.00 C 3.50 3.50 3.00 2.73 -1.43 85 22 120 +13
29OCT26 670.00 C 0.00 0.00 0.00 2.22 -1.27 85 0 217 0
29OCT26 680.00 C 0.00 0.00 0.00 1.79 -1.13 85 0 561 0
29OCT26 690.00 C 0.00 0.00 0.00 1.44 -1.00 85 0 91 0
29OCT26 700.00 C 1.80 1.80 1.79 1.19 -0.85 85 6 314 -1
29OCT26 710.00 C 0.00 0.00 0.00 0.92 -0.77 84 0 67 0
29OCT26 720.00 C 1.80 1.80 1.30 0.74 -0.67 85 3 215 -2
29OCT26 730.00 C 0.00 0.00 0.00 0.59 -0.57 85 0 259 0
29OCT26 740.00 C 1.73 1.73 1.73 0.46 -0.50 84 15 121 +15
29OCT26 750.00 C 1.50 1.50 1.00 0.37 -0.42 85 14 202 -7
29OCT26 760.00 C 1.07 1.08 1.07 0.29 -0.36 85 51 225 +50
29OCT26 770.00 C 0.00 0.00 0.00 0.23 -0.31 85 0 140 0
29OCT26 780.00 C 0.00 0.00 0.00 0.18 -0.26 85 0 89 0
29OCT26 790.00 C 0.00 0.00 0.00 0.14 -0.22 85 0 62 0
29OCT26 800.00 C 0.60 0.60 0.60 0.11 -0.19 85 1 651 -1
29OCT26 810.00 C 0.49 0.49 0.49 0.09 -0.16 85 5 82 +5
29OCT26 820.00 C 0.00 0.00 0.00 0.07 -0.13 85 0 60 0
29OCT26 830.00 C 0.00 0.00 0.00 0.05 -0.11 84 0 51 0
29OCT26 840.00 C 0.65 0.65 0.65 0.04 -0.09 85 2 72 -2
29OCT26 850.00 C 0.00 0.00 0.00 0.03 -0.08 84 0 153 0
29OCT26 860.00 C 0.00 0.00 0.00 0.02 -0.07 83 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 50 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 166 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 183 0
29OCT26 900.00 C 0.50 0.50 0.50 0.01 -0.03 86 2 164 -2
29OCT26 910.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 90 0 106 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 93 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 95 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29OCT26 990.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29OCT26 1,000.00 C 0.50 0.50 0.50 0.01 0.00 101 1 102 0
29OCT26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 102 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 103 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 105 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 106 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 107 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 109 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 110 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 111 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 113 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 123 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 125 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 126 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 127 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 133 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 134 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 136 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 139 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 142 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 143 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 144 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 148 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 152 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 156 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 160 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 162 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 164 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 169 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 176 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 178 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 179 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 180 0 86 0
27NOV26 255.00 C 0.00 0.00 0.00 264.21 - 86 0 0 -
27NOV26 260.00 C 0.00 0.00 0.00 259.28 - 86 0 0 -
27NOV26 265.00 C 0.00 0.00 0.00 254.37 - 86 0 0 -
27NOV26 270.00 C 0.00 0.00 0.00 249.48 - 86 0 0 -
27NOV26 275.00 C 0.00 0.00 0.00 244.59 - 86 0 0 -
27NOV26 280.00 C 0.00 0.00 0.00 239.72 - 86 0 0 -
27NOV26 285.00 C 0.00 0.00 0.00 234.87 +4.02 86 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 230.04 +3.96 86 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 225.23 +3.89 86 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 220.44 +3.82 86 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 210.95 +3.67 86 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 201.57 +3.49 86 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 192.32 +3.29 86 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 183.23 +3.07 86 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 174.31 +2.84 86 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 165.58 +2.60 86 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 157.05 +2.35 86 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 148.73 +2.07 86 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 140.66 +1.81 86 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 132.82 +1.53 86 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 125.25 +1.26 86 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 117.93 +0.98 86 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 110.90 +0.71 86 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 104.14 +0.45 86 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 97.66 +0.20 86 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 91.46 -0.05 86 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 85.55 +2.29 86 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 77.53 -0.48 82 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 72.34 -0.68 82 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 67.43 -0.85 83 0 3 0
27NOV26 510.00 C 57.00 59.80 56.00 62.78 -1.02 83 5 3 +3
27NOV26 520.00 C 0.00 0.00 0.00 58.38 -1.17 83 0 0 0
27NOV26 530.00 C 51.60 51.60 51.60 54.24 -1.30 83 1 5 +1
27NOV26 540.00 C 0.00 0.00 0.00 50.33 -1.42 83 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 46.67 -1.52 84 0 5 0
27NOV26 560.00 C 39.65 39.65 39.65 43.23 -1.60 84 8 8 +8
27NOV26 570.00 C 39.17 39.17 36.69 40.01 -1.67 84 13 13 +13
27NOV26 580.00 C 0.00 0.00 0.00 36.99 -1.73 84 0 16 0
27NOV26 590.00 C 33.07 33.07 33.07 34.17 -1.78 84 1 22 +1
27NOV26 600.00 C 32.00 32.00 30.60 31.55 -1.81 84 2 101 0
27NOV26 610.00 C 0.00 0.00 0.00 29.10 -1.83 84 0 17 0
27NOV26 620.00 C 32.70 32.70 25.20 26.82 -1.84 84 4 120 +1
27NOV26 630.00 C 0.00 0.00 0.00 24.71 -1.84 84 0 52 0
27NOV26 640.00 C 0.00 0.00 0.00 22.74 -1.84 85 0 78 0
27NOV26 650.00 C 0.00 0.00 0.00 20.92 -1.82 85 0 160 0
27NOV26 660.00 C 20.50 20.50 20.50 19.23 -1.80 85 1 215 0
27NOV26 670.00 C 0.00 0.00 0.00 17.93 -1.51 85 0 66 0
27NOV26 680.00 C 0.00 0.00 0.00 16.22 -1.74 85 0 127 0
27NOV26 690.00 C 0.00 0.00 0.00 15.81 -0.78 87 0 102 0
27NOV26 700.00 C 0.00 0.00 0.00 14.50 -0.81 87 0 36 0
27NOV26 710.00 C 13.00 13.00 13.00 13.00 -1.13 86 1 102 -1
27NOV26 720.00 C 0.00 0.00 0.00 12.18 -0.85 86 0 311 0
27NOV26 730.00 C 11.50 11.50 11.50 11.16 -1.52 86 3 222 +2
27NOV26 740.00 C 0.00 0.00 0.00 10.22 -0.86 86 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 9.35 -1.49 86 0 132 0
27NOV26 760.00 C 0.00 0.00 0.00 8.56 -1.14 86 0 10 0
27NOV26 770.00 C 0.00 0.00 0.00 7.83 -1.11 86 0 25 0
27NOV26 780.00 C 8.80 8.80 8.80 7.16 -1.32 86 2 65 +2
27NOV26 790.00 C 0.00 0.00 0.00 6.54 -1.26 86 0 34 0
27NOV26 800.00 C 10.00 10.00 7.00 5.98 -1.20 86 14 699 0
27NOV26 810.00 C 0.00 0.00 0.00 5.46 -0.96 86 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 4.84 -1.06 86 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 4.55 -0.88 86 0 34 0
27NOV26 840.00 C 0.00 0.00 0.00 4.15 -0.85 86 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 3.79 -0.94 86 0 46 0
27NOV26 860.00 C 0.00 0.00 0.00 3.46 -0.76 86 1 26 -1
27NOV26 870.00 C 0.00 0.00 0.00 3.06 -0.94 86 0 99 0
27NOV26 880.00 C 0.00 0.00 0.00 2.88 -0.80 86 0 66 0
27NOV26 890.00 C 0.00 0.00 0.00 2.62 -0.66 86 0 180 0
27NOV26 900.00 C 0.00 0.00 0.00 2.39 -0.72 86 0 210 0
27NOV26 910.00 C 0.00 0.00 0.00 2.12 -0.65 86 0 5 0
27NOV26 920.00 C 0.00 0.00 0.00 1.93 -0.62 86 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 1.76 -0.65 86 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 1.60 -0.55 86 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 1.46 -0.52 86 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 1.33 -0.48 86 0 2 0
27NOV26 970.00 C 4.50 4.50 3.10 1.21 -0.46 86 3 37 +1
27NOV26 980.00 C 0.00 0.00 0.00 1.10 -0.43 86 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 1.01 -0.40 86 0 42 0
27NOV26 1,000.00 C 2.69 2.69 2.69 0.94 -0.35 86 50 69 +50
27NOV26 1,010.00 C 0.00 0.00 0.00 0.83 -0.36 86 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 0.76 -0.33 86 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 0.69 -0.31 86 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 0.63 -0.29 86 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 0.57 -0.28 86 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 0.52 -0.26 86 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 0.48 -0.23 86 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 0.43 -0.23 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 0.40 -0.20 86 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 0.36 -0.19 86 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 0.33 -0.18 86 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 0.30 -0.17 86 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 0.27 -0.16 86 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 0.25 -0.14 86 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 0.23 -0.13 86 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 0.21 -0.12 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 0.19 -0.12 86 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 0.17 -0.11 86 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 0.16 -0.10 86 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 0.14 -0.10 86 0 3,894 0
27NOV26 1,210.00 C 0.00 0.00 0.00 0.13 -0.09 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 0.12 -0.08 86 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 0.11 -0.07 86 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 0.10 -0.07 86 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.09 -0.07 86 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.08 -0.06 86 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.07 -0.06 85 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.06 -0.06 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.05 -0.06 84 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.04 -0.06 83 0 3,730 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.03 -0.06 82 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.02 -0.06 80 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.01 -0.05 78 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 86 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 87 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 88 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 89 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 90 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 91 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 93 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 94 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 95 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 96 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 97 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 98 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 98 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 99 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 0.00 100 0 80 0
30DEC26 255.00 C 0.00 0.00 0.00 266.15 - 82 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 261.41 - 82 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 256.69 - 82 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 252.00 - 82 0 0 -
30DEC26 275.00 C 0.00 0.00 0.00 247.34 - 82 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 242.71 - 82 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 238.11 +3.54 82 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 233.55 +3.47 82 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 229.02 +3.39 82 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 224.53 +3.30 82 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 215.66 +3.12 82 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 206.96 +2.93 82 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 198.44 +2.74 82 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 190.10 +2.53 82 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 181.96 +2.31 82 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 174.03 +2.10 82 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 166.31 +1.88 82 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 158.81 +1.66 82 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 151.53 +1.44 82 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 144.48 +1.22 82 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 137.66 +1.01 82 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 131.08 +0.81 82 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 124.72 +0.60 82 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 118.60 +0.40 82 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 112.71 +0.21 82 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 103.84 -3.18 78 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 98.57 -0.14 79 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 93.52 -0.30 79 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 88.68 -3.20 79 0 15 0
30DEC26 500.00 C 0.00 0.00 0.00 84.05 -0.59 79 0 8 0
30DEC26 510.00 C 0.00 0.00 0.00 79.63 -0.71 80 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 75.40 -0.84 80 0 0 0
30DEC26 530.00 C 60.55 60.55 60.55 71.37 -0.95 80 1 3 +1
30DEC26 540.00 C 0.00 0.00 0.00 67.52 -1.06 80 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 63.86 -1.15 80 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 60.37 -1.23 80 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 57.06 -1.30 80 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 53.91 -1.37 81 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 50.91 -1.43 81 0 30 0
30DEC26 600.00 C 0.00 0.00 0.00 48.07 -1.48 81 0 76 0
30DEC26 610.00 C 0.00 0.00 0.00 45.38 -1.52 81 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 42.82 -1.56 81 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 40.40 -1.59 81 0 62 0
30DEC26 640.00 C 0.00 0.00 0.00 38.10 -1.62 81 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 35.93 -1.63 81 0 67 0
30DEC26 660.00 C 0.00 0.00 0.00 33.88 -1.64 81 0 105 0
30DEC26 670.00 C 0.00 0.00 0.00 32.92 -1.70 82 0 61 0
30DEC26 680.00 C 0.00 0.00 0.00 31.02 -1.71 82 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 29.23 -0.78 82 0 31 0
30DEC26 700.00 C 0.00 0.00 0.00 27.54 -1.70 82 0 110 0
30DEC26 710.00 C 0.00 0.00 0.00 25.94 -1.69 82 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 24.44 -1.67 82 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 23.01 -1.66 82 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 21.67 -1.63 82 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 20.40 -0.96 82 0 354 0
30DEC26 760.00 C 0.00 0.00 0.00 19.21 -1.59 82 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 18.08 -1.56 82 0 30 0
30DEC26 780.00 C 16.00 16.00 16.00 17.02 -1.53 82 1 178 +1
30DEC26 790.00 C 0.00 0.00 0.00 16.02 -1.50 82 0 280 0
30DEC26 800.00 C 15.50 15.50 15.50 14.62 -1.93 82 3 619 0
30DEC26 810.00 C 0.00 0.00 0.00 14.19 -1.44 82 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 13.35 -1.41 82 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 12.56 -1.38 82 0 16 0
30DEC26 840.00 C 0.00 0.00 0.00 11.82 -1.35 82 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 11.12 -1.31 82 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 10.47 -1.27 82 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 9.85 -1.24 82 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 9.27 -1.20 82 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 8.72 -1.17 82 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 8.20 -1.42 82 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 7.72 -1.10 82 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 7.26 -1.07 82 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 6.83 -1.04 82 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 6.43 -1.00 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 6.05 -0.97 82 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 5.69 -0.94 82 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 5.35 -0.91 82 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 5.04 -0.88 82 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 4.74 -0.85 82 0 0 0
30DEC26 1,000.00 C 8.00 8.00 7.30 4.46 -0.82 82 22 61 +22
30DEC26 1,010.00 C 0.00 0.00 0.00 4.20 -0.79 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 3.95 -0.76 82 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 3.72 -0.73 82 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 3.50 -0.71 82 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 3.30 -0.68 82 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 3.10 -0.66 82 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 2.92 -0.63 82 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 2.75 -0.61 82 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 2.59 -0.58 82 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 2.44 -0.56 82 0 4,337 0
30DEC26 1,110.00 C 0.00 0.00 0.00 2.30 -0.54 82 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 2.16 -0.52 82 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 2.04 -0.50 82 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 1.92 -0.48 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 1.81 -0.46 82 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 1.70 -0.45 82 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 1.60 -0.43 82 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 1.51 -0.41 82 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 1.42 -0.40 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 1.34 -0.38 82 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 1.26 -0.37 82 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 1.19 -0.35 82 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 1.12 -0.34 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 1.06 -0.32 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 1.00 -0.30 82 0 27 0
30DEC26 1,260.00 C 0.00 0.00 0.00 0.94 -0.29 82 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 0.89 -0.28 82 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 0.84 -0.27 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 0.79 -0.26 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 0.74 -0.25 82 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 0.70 -0.24 82 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 0.66 -0.23 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 0.62 -0.22 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 0.59 -0.21 82 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 0.56 -0.20 82 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 0.52 -0.20 82 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 0.49 -0.19 82 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 0.47 -0.17 82 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 0.44 -0.17 82 0 0 0
30DEC26 1,400.00 C 2.94 2.94 2.94 0.42 -0.16 82 15 31 +3
30DEC26 1,410.00 C 0.00 0.00 0.00 0.39 -0.16 82 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 0.37 -0.15 82 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 0.35 -0.14 82 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 0.33 -0.14 82 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 0.31 -0.13 82 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 0.29 -0.13 82 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 0.28 -0.12 82 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 0.26 -0.12 82 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 0.25 -0.11 82 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 0.24 -0.10 82 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 0.22 -0.10 82 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 0.21 -0.10 82 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 0.20 -0.09 82 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 0.19 -0.09 82 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 0.18 -0.08 82 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 0.17 -0.08 82 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 0.16 -0.08 82 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 0.15 -0.07 82 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 0.14 -0.07 82 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.13 -0.07 82 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.12 -0.07 82 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.11 -0.07 82 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.10 -0.07 81 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.09 -0.07 81 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.08 -0.07 81 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.07 -0.07 80 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.06 -0.07 80 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.05 -0.07 79 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.04 -0.07 78 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.03 -0.07 77 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.02 -0.07 75 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.01 -0.07 72 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.01 -0.06 72 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.01 -0.05 72 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.01 -0.04 73 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 30 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
28JAN27 255.00 C 0.00 0.00 0.00 268.99 - 83 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 264.47 - 83 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 259.98 - 83 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 255.53 - 83 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 251.11 - 83 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 246.74 - 83 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 242.40 +3.55 83 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 238.10 +3.49 83 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 233.85 +3.43 83 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 229.64 +3.36 83 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 221.35 +3.23 83 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 213.24 +3.09 83 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 205.32 +2.95 83 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 197.59 +2.80 83 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 190.07 +2.67 83 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 182.74 +2.52 83 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 175.62 +2.37 83 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 168.70 +2.23 83 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 161.99 +2.08 83 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 155.48 +1.93 83 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 149.18 +1.79 83 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 143.09 +1.66 83 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 137.20 +1.52 83 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 131.50 +1.38 83 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 126.01 +1.25 83 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 120.71 +4.71 83 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 115.61 +4.45 83 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 110.69 +4.19 83 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 102.78 +0.76 80 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 98.36 -2.37 80 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 94.11 +0.55 81 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 90.03 +0.46 81 0 12 0
28JAN27 530.00 C 0.00 0.00 0.00 86.11 +0.37 81 0 86 0
28JAN27 540.00 C 0.00 0.00 0.00 82.35 +0.29 81 0 12 0
28JAN27 550.00 C 70.43 70.43 70.43 78.74 +0.21 81 3 35 +3
28JAN27 560.00 C 0.00 0.00 0.00 75.27 +0.13 81 0 42 0
28JAN27 570.00 C 64.73 64.73 64.69 71.95 +0.06 81 4 31 +4
28JAN27 580.00 C 0.00 0.00 0.00 68.77 0.00 81 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 65.72 -0.07 81 0 6 0
28JAN27 600.00 C 0.00 0.00 0.00 62.79 -0.13 82 0 24 0
28JAN27 610.00 C 0.00 0.00 0.00 60.00 -0.18 82 0 15 0
28JAN27 620.00 C 0.00 0.00 0.00 57.32 -0.23 82 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 54.75 -0.28 82 0 15 0
28JAN27 640.00 C 0.00 0.00 0.00 52.30 -0.33 82 0 22 0
28JAN27 650.00 C 0.00 0.00 0.00 49.96 -0.36 82 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 49.19 -0.41 83 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 46.98 -0.44 83 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 43.52 -0.46 82 0 15 0
28JAN27 690.00 C 0.00 0.00 0.00 42.84 -0.51 83 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 39.68 -0.52 82 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 37.89 -1.73 82 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 37.30 -0.58 83 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 34.55 -0.58 82 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 34.01 -0.61 83 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 32.48 -0.62 83 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 30.08 -1.56 82 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 29.61 -0.64 83 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 28.28 -0.65 83 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 27.00 -0.66 83 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 25.01 -1.43 82 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 24.62 -0.66 83 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 23.51 -0.67 83 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 21.78 -1.34 82 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 21.44 -0.67 83 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 20.48 -0.66 83 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 19.56 -0.66 83 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 18.68 -0.66 83 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 17.84 -0.65 83 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 17.04 -0.65 83 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 16.28 -0.64 83 0 3 0
28JAN27 910.00 C 0.00 0.00 0.00 15.55 -0.64 83 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 14.86 -0.63 83 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 14.19 -0.63 83 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 13.56 -0.61 83 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 12.96 -0.60 83 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 12.38 -0.60 83 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 11.83 -0.59 83 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 11.31 -0.58 83 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 11.13 -0.25 84 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 10.33 -0.56 83 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 9.87 -0.55 83 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 9.44 -0.54 83 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 275.27 - 81 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 271.10 - 81 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 266.97 - 81 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 262.88 - 81 0 0 -
30MAR27 275.00 C 0.00 0.00 0.00 258.84 - 81 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 254.84 - 81 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 250.88 +3.69 81 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 246.97 +3.65 81 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 243.10 +3.61 81 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 239.28 +3.57 81 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 231.77 +3.48 81 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 224.44 +3.40 81 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 217.30 +3.31 81 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 210.34 +3.23 81 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 203.56 +3.13 81 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 196.97 +3.05 81 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 190.55 +2.95 81 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 184.32 +2.86 81 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 178.27 +2.78 81 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 172.40 +2.69 81 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 166.69 +2.60 81 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 161.16 +2.51 81 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 155.80 +2.43 81 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 150.61 +2.35 81 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 145.57 +2.26 81 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 140.70 +2.18 81 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 135.98 +2.11 81 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 131.41 +2.03 81 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 126.99 +1.95 81 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 122.71 +5.50 81 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 115.02 +1.75 79 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 111.14 +1.68 79 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 107.39 +1.62 79 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 103.76 +1.55 79 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 100.26 +1.49 79 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 96.87 +1.42 79 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 93.60 +1.36 79 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 90.44 +1.31 79 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 87.39 +1.25 79 0 60 0
30MAR27 600.00 C 78.04 78.38 78.04 87.05 +3.81 81 32 32 +32
30MAR27 610.00 C 0.00 0.00 0.00 84.11 +3.66 81 0 2 0
30MAR27 620.00 C 0.00 0.00 0.00 81.28 +3.53 81 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 78.54 +3.40 81 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 75.90 +1.03 81 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 73.35 +3.15 81 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 70.89 +3.04 81 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 66.46 +0.87 80 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 64.23 +0.83 80 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 64.00 +0.81 81 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 60.01 +0.75 80 0 32 0
30MAR27 710.00 C 0.00 0.00 0.00 59.80 +0.74 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 56.07 +0.67 80 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 54.21 +0.65 80 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 54.03 +0.63 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 50.67 +0.58 80 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 48.99 +0.55 80 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 48.84 +0.54 81 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 45.81 +0.49 80 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 44.30 +0.47 80 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 44.17 +0.46 81 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 41.44 +0.42 80 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 40.09 +0.40 80 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 38.78 +0.38 80 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 37.51 +0.35 80 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 36.29 +0.33 80 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 35.11 +0.31 80 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 35.03 +0.31 81 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 33.89 +0.28 81 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 32.80 +0.27 81 0 0 0
30MAR27 900.00 C 24.00 24.00 24.00 30.79 +0.24 81 1 17 0
30MAR27 910.00 C 0.00 0.00 0.00 30.72 +0.23 81 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 28.85 +0.22 81 0 1,916 0
30MAR27 930.00 C 0.00 0.00 0.00 28.79 +0.21 81 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 27.87 +0.19 81 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 26.98 +0.18 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 26.12 +0.16 81 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 24.54 +0.15 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 23.76 -0.59 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 23.01 -0.58 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 22.29 +0.12 81 0 232 0
30MAR27 1,010.00 C 0.00 0.00 0.00 21.59 -0.55 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 20.91 -0.55 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 20.26 -0.53 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 20.23 +0.08 81 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 19.60 +0.07 81 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 19.00 +0.07 81 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 18.41 +0.06 81 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 17.84 +0.59 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 17.29 +0.57 81 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 16.76 +0.35 81 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 15.76 -0.38 81 0 187 0
30MAR27 1,120.00 C 0.00 0.00 0.00 15.75 0.00 81 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 15.27 -0.18 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 14.80 -0.33 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 14.35 +0.01 81 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 13.92 +0.01 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 13.50 +0.01 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 13.09 0.00 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 12.70 -0.38 81 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 12.67 -0.02 82 0 131 0
30MAR27 1,210.00 C 0.00 0.00 0.00 11.95 -0.01 81 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 11.59 -0.01 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 11.25 -0.01 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 10.91 -0.02 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 10.59 -0.02 81 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 10.28 -0.02 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 9.98 -0.02 81 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 9.68 -0.03 81 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 9.40 -0.03 81 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 9.12 -0.03 81 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 8.86 -0.03 81 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 8.60 -0.03 81 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 8.35 -0.04 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 8.11 -0.04 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 7.87 -0.04 81 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 7.65 -0.04 81 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 7.43 -0.04 81 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 7.21 -0.05 81 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 7.01 -0.04 81 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 6.81 -0.04 81 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 6.61 -0.05 81 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 6.43 -0.04 81 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 6.24 -0.05 81 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 6.07 -0.04 81 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 5.90 -0.04 81 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 5.73 -0.05 81 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 5.72 -0.05 82 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 5.58 -0.05 82 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 5.42 +0.11 82 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 5.12 -0.05 81 0 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 4.97 -0.05 81 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 4.84 -0.05 81 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 4.70 -0.05 81 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 4.57 -0.05 81 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 4.45 -0.05 81 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 4.32 -0.05 81 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 4.21 -0.05 81 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 4.09 -0.05 81 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 3.98 -0.05 81 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 3.87 -0.05 81 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 3.77 -0.05 81 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 3.66 -0.05 81 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 3.57 -0.04 81 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 3.47 -0.05 81 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 3.38 -0.04 81 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 3.29 -0.04 81 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 3.20 -0.05 81 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 3.11 -0.05 81 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 3.03 -0.05 81 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 2.95 -0.05 81 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 2.87 -0.05 81 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 2.80 -0.04 81 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 2.72 -0.05 81 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 2.65 -0.05 81 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 2.58 -0.05 81 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 2.51 -0.05 81 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 2.45 -0.04 81 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 2.38 -0.05 81 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 2.32 -0.05 81 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 2.26 -0.04 81 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 286.26 - 82 0 0 -
29JUN27 260.00 C 0.00 0.00 0.00 282.55 - 82 0 0 -
29JUN27 265.00 C 0.00 0.00 0.00 278.88 - 82 0 0 -
29JUN27 270.00 C 0.00 0.00 0.00 275.25 - 82 0 0 -
29JUN27 275.00 C 0.00 0.00 0.00 271.66 - 82 0 0 -
29JUN27 280.00 C 0.00 0.00 0.00 268.12 - 82 0 0 -
29JUN27 285.00 C 0.00 0.00 0.00 264.62 +4.99 82 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 261.17 +5.01 82 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 257.75 +5.01 82 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 254.38 +5.02 82 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 247.76 +5.04 82 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 241.31 +5.05 82 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 235.02 +5.06 82 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 228.90 +5.08 82 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 222.93 +5.08 82 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 217.12 +5.09 82 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 211.46 +5.08 82 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 205.96 +5.09 82 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 200.60 +5.08 82 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 195.39 +5.08 82 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 190.32 +5.08 82 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 185.39 +5.07 82 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 180.59 +5.06 82 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 175.92 +5.04 82 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 171.38 +5.03 82 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 166.97 +5.01 82 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 162.68 +4.99 82 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 158.51 +4.98 82 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 154.45 +4.95 82 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 150.51 +9.30 82 0 380 0
29JUN27 510.00 C 0.00 0.00 0.00 146.68 +9.16 82 0 280 0
29JUN27 520.00 C 0.00 0.00 0.00 142.95 +9.02 82 0 100 0
29JUN27 530.00 C 0.00 0.00 0.00 139.33 +8.89 82 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 135.81 +8.76 82 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 128.41 +4.65 79 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 125.18 +4.62 79 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 122.05 +4.59 79 0 15 0
29JUN27 580.00 C 0.00 0.00 0.00 118.99 +4.55 79 0 58 0
29JUN27 590.00 C 0.00 0.00 0.00 116.03 +1.60 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 113.14 +1.13 80 0 15 0
29JUN27 610.00 C 0.00 0.00 0.00 110.34 +4.46 80 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 107.61 +4.42 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 107.60 +7.03 81 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 105.55 +4.99 82 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 102.96 +7.40 82 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 100.45 +7.29 82 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 98.00 +7.17 82 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 95.62 +4.80 82 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 93.31 +4.29 82 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 91.06 +4.25 82 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 88.87 +4.21 82 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 86.74 +4.16 82 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 82.13 +4.00 80 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 80.17 +3.96 80 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 78.27 +3.92 80 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 76.42 +3.88 80 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 74.62 +3.84 80 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 74.61 +3.84 81 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 73.36 +3.88 82 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 71.64 +3.83 82 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 69.98 +3.79 82 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 68.35 +3.75 82 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 66.77 +3.71 82 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 63.28 +3.56 80 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 61.82 +2.11 80 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 60.41 +1.72 80 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 60.40 +3.09 81 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 59.47 +3.50 82 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 58.12 +3.46 82 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 56.81 +3.42 82 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 55.53 +3.38 82 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 54.28 +3.34 82 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 53.07 +3.30 82 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 51.88 +3.26 82 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 50.73 +3.22 82 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 49.61 +3.19 82 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 48.51 +3.14 82 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 47.44 +3.10 82 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 46.40 +3.07 82 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 44.02 +2.94 81 0 55 0
29JUN27 1,010.00 C 0.00 0.00 0.00 43.06 +1.99 81 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 42.13 +1.65 81 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 41.22 +2.84 81 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 40.33 +2.80 81 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 39.46 +2.76 81 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 38.61 +2.73 81 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 37.78 +2.69 81 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 36.98 +2.66 81 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 36.19 +2.62 81 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 36.18 +2.62 81 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 34.68 +2.56 81 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 33.95 +2.53 81 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 33.94 +2.53 81 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 33.55 +2.54 82 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 32.85 +2.51 82 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 32.16 +2.47 82 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 31.50 +2.44 82 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 30.85 +2.41 82 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 30.21 +2.38 82 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 29.59 +2.35 82 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 28.12 +2.25 81 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 28.11 +2.25 81 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 27.82 +2.26 82 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 27.25 +2.23 82 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 26.70 +2.20 82 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 26.16 +2.17 82 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 25.64 +2.15 82 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 25.12 +2.11 82 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 24.62 +2.09 82 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 23.41 +1.34 81 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 23.40 +1.78 81 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 23.18 +2.00 82 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 22.72 +1.97 82 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 22.28 +1.96 82 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 21.84 +1.93 82 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 21.41 +1.90 82 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 21.00 +1.88 82 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 20.59 +1.86 82 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 20.19 +1.83 82 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 19.80 +1.81 82 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 19.42 +1.79 82 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 19.04 +1.76 82 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 18.68 +1.74 82 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 18.32 +1.71 82 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 17.97 +1.69 82 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 17.63 +1.67 82 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 17.29 +1.64 82 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 16.97 +1.63 82 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 16.65 +1.60 82 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 16.33 +1.58 82 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 16.03 +1.56 82 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 15.73 +1.54 82 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 15.44 +1.52 82 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 15.15 +1.50 82 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 14.87 +1.48 82 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 14.59 +1.46 82 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 14.32 +1.44 82 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 14.06 +1.42 82 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 13.80 +1.40 82 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 13.55 +1.38 82 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 13.30 +1.36 82 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 13.06 +1.35 82 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 12.83 +1.34 82 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 12.59 +1.31 82 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 12.37 +1.30 82 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 12.14 +1.28 82 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 11.93 +1.27 82 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 11.71 +1.25 82 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 11.50 +1.23 82 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 11.37 +1.11 82 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 11.10 +1.20 82 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 10.90 +1.18 82 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 10.71 +1.17 82 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 10.52 +1.15 82 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 10.34 +1.14 82 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 10.15 +1.12 82 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 9.98 +1.11 82 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 9.80 +1.09 82 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 9.63 +1.08 82 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 9.47 +1.07 82 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 314.86 - 101 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 311.98 - 101 0 0 -
29SEP27 265.00 C 0.00 0.00 0.00 309.14 - 101 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 306.34 - 101 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 303.58 - 101 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 300.84 - 101 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 298.15 +25.82 101 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 295.48 +26.29 101 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 292.85 +26.76 101 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 290.25 +27.22 101 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 285.15 +28.12 101 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 280.18 +29.00 101 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 275.33 +29.85 101 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 270.59 +30.67 101 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 265.97 +31.47 101 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 261.46 +32.24 101 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 257.06 +32.98 101 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 252.76 +33.69 101 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 248.56 +34.37 101 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 244.46 +35.02 101 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 240.46 +35.66 101 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 236.55 +36.26 101 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 232.72 +36.83 101 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 228.99 +37.38 101 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 225.34 +37.91 101 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 221.77 +38.41 101 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 218.28 +38.88 101 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 214.86 +39.33 101 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 211.52 +39.75 101 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 208.26 +40.16 101 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 205.06 +40.54 101 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 201.94 +40.91 101 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 198.88 +41.24 101 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 195.89 +41.57 101 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 192.96 +46.40 101 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 184.38 +37.83 98 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 181.66 +41.13 98 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 181.65 +44.03 100 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 176.38 +41.59 99 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 173.82 +41.79 99 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 173.81 +41.79 100 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 173.80 +47.10 101 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 171.59 +47.45 101 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 169.15 +47.52 101 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 166.77 +45.15 101 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 164.43 +44.01 101 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 162.14 +44.12 101 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 159.89 +44.21 101 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 157.69 +44.29 101 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 155.52 +47.68 101 0 1 0
29SEP27 710.00 C 0.00 0.00 0.00 148.80 +43.08 99 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 148.79 +43.08 100 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 148.78 +43.99 101 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 147.28 +44.51 101 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 145.31 +44.52 101 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 143.38 +44.53 101 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 141.49 +44.52 101 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 139.63 +44.51 101 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 137.80 +44.48 101 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 131.93 +43.12 99 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 131.92 +43.12 100 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 131.91 +43.76 101 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 130.82 +44.31 101 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 129.16 +44.26 101 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 127.52 +44.19 101 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 125.91 +44.11 101 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 124.33 +44.03 101 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 122.77 +43.94 101 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 121.25 +43.86 101 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 119.75 +43.76 101 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 118.27 +43.66 101 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 116.82 +43.55 101 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 115.39 +43.43 101 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 113.99 +43.32 101 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 112.61 +43.19 101 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 111.26 +43.08 101 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 109.93 +42.95 101 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 108.61 +42.81 101 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 107.32 +42.67 101 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 106.06 +42.54 101 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 104.81 +42.39 101 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 103.58 +42.25 101 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 102.37 +42.10 101 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 101.18 +41.94 101 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 100.01 +41.79 101 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 98.86 +41.63 101 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 97.73 +41.48 101 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 96.61 +41.31 101 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 95.51 +41.14 101 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 94.43 +40.98 101 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 93.37 +40.81 101 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 92.32 +40.64 101 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 91.29 +40.47 101 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 90.27 +40.30 101 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 89.27 +40.12 101 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 88.29 +39.95 101 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 87.31 +39.77 101 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 86.36 +39.59 101 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 85.42 +39.42 101 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 84.49 +39.23 101 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 83.57 +39.05 101 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 82.67 +38.87 101 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 81.78 +38.68 101 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 80.91 +38.50 101 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 80.05 +38.32 101 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 79.20 +38.13 101 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 78.36 +37.94 101 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 77.54 +37.76 101 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 76.72 +37.57 101 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 75.92 +37.39 101 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 75.13 +37.20 101 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 74.35 +37.01 101 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 73.58 +36.82 101 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 72.82 +36.63 101 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 72.08 +36.45 101 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 71.34 +36.26 101 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 68.49 +34.98 100 0 134 0
TOTAL CALL 1,176 81,567 +535
16OCT26 415.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 420.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 425.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 430.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 435.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 440.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 445.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 450.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 455.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 460.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 465.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 470.00 P 0.00 0.00 0.00 0.00 -0.90 0 0 32 0
16OCT26 475.00 P 1.00 1.00 1.00 0.00 -1.34 0 9 9 0
16OCT26 480.00 P 0.00 0.00 0.00 0.00 -1.94 0 0 1 0
16OCT26 485.00 P 0.00 0.00 0.00 0.00 -2.72 0 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 0.00 -3.73 0 0 2 0
16OCT26 495.00 P 0.00 0.00 0.00 0.00 -5.02 0 0 0 0
16OCT26 500.00 P 1.84 1.84 0.10 0.00 -6.63 0 58 46 -9
16OCT26 505.00 P 2.76 2.76 0.30 0.00 -8.54 0 22 28 -2
16OCT26 510.00 P 3.40 4.22 0.60 0.00 -10.77 0 100 52 +24
16OCT26 515.00 P 5.83 5.83 1.12 0.00 -13.32 0 5 10 0
16OCT26 520.00 P 5.10 6.89 2.00 2.00 -14.19 0 49 0 -51
16OCT26 525.00 P 7.00 10.70 5.30 7.00 -12.43 0 57 0 -47
16OCT26 530.00 P 0.00 0.00 0.00 12.00 -10.98 0 2 0 -4
16OCT26 535.00 P 15.42 18.20 11.00 17.00 -9.00 0 3 0 -50
16OCT26 540.00 P 0.00 0.00 0.00 22.00 -7.92 0 0 0 -130
16OCT26 545.00 P 0.00 0.00 0.00 27.00 -7.05 0 2 0 -21
16OCT26 550.00 P 26.00 26.38 26.00 32.00 -6.40 0 6 0 -246
16OCT26 555.00 P 20.00 25.00 20.00 37.00 -5.89 0 9 0 -49
16OCT26 560.00 P 47.49 47.49 47.49 42.00 -5.49 0 1 0 -46
16OCT26 565.00 P 0.00 0.00 0.00 47.00 -5.18 0 0 0 -20
16OCT26 570.00 P 46.00 46.00 46.00 52.00 -4.97 0 1 0 -20
16OCT26 575.00 P 0.00 0.00 0.00 57.00 -4.82 0 0 0 -128
16OCT26 580.00 P 66.00 66.00 66.00 62.00 -4.71 0 1 0 -48
16OCT26 585.00 P 0.00 0.00 0.00 67.00 -4.63 0 0 0 -17
16OCT26 590.00 P 0.00 0.00 0.00 72.00 -4.58 0 5 0 -72
16OCT26 595.00 P 0.00 0.00 0.00 77.00 -4.55 0 5 0 -101
16OCT26 600.00 P 66.00 85.00 66.00 82.00 -4.52 0 12 0 -51
16OCT26 605.00 P 0.00 0.00 0.00 87.00 -4.51 0 0 0 -9
16OCT26 610.00 P 90.00 90.00 90.00 92.00 -4.50 0 1 0 -41
16OCT26 615.00 P 0.00 0.00 0.00 97.00 -4.50 0 0 0 -63
16OCT26 620.00 P 100.00 100.00 100.00 102.00 -4.50 0 2 0 -53
16OCT26 625.00 P 0.00 0.00 0.00 107.00 -4.50 0 0 0 -38
16OCT26 630.00 P 0.00 0.00 0.00 112.00 -4.50 0 0 0 -15
16OCT26 635.00 P 0.00 0.00 0.00 117.00 -4.50 0 0 0 -90
16OCT26 640.00 P 0.00 0.00 0.00 122.00 -4.50 0 0 0 -29
16OCT26 645.00 P 0.00 0.00 0.00 127.00 -4.50 0 0 0 -21
16OCT26 650.00 P 0.00 0.00 0.00 132.00 -4.50 0 0 0 -20
16OCT26 655.00 P 0.00 0.00 0.00 137.00 -4.50 0 0 0 -6
16OCT26 660.00 P 136.00 136.00 136.00 142.00 -4.50 0 1 0 -45
16OCT26 665.00 P 0.00 0.00 0.00 147.00 -4.50 0 0 0 -21
16OCT26 670.00 P 0.00 0.00 0.00 152.00 -4.50 0 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 157.00 -4.50 0 0 0 -15
16OCT26 680.00 P 0.00 0.00 0.00 162.00 -4.50 0 0 0 -29
16OCT26 685.00 P 0.00 0.00 0.00 167.00 -4.50 0 0 0 -19
16OCT26 690.00 P 0.00 0.00 0.00 172.00 -4.50 0 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 177.00 -4.50 0 0 0 -16
16OCT26 700.00 P 0.00 0.00 0.00 182.00 -4.50 0 0 0 -24
16OCT26 705.00 P 0.00 0.00 0.00 187.00 -4.50 0 0 0 -207
16OCT26 710.00 P 0.00 0.00 0.00 192.00 -4.50 0 0 0 -15
16OCT26 715.00 P 0.00 0.00 0.00 197.00 -4.50 0 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 202.00 -4.50 0 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 207.00 -4.50 0 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 212.00 -4.50 0 0 0 -1
16OCT26 735.00 P 0.00 0.00 0.00 217.00 -4.50 0 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 222.00 -4.50 0 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 227.00 -4.50 0 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 232.00 -4.50 0 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 237.00 -4.50 0 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 242.00 -4.50 0 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 247.00 -4.50 0 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 252.00 -4.50 0 0 0 0
16OCT26 775.00 P 0.00 0.00 0.00 257.00 -4.50 0 0 0 0
16OCT26 780.00 P 0.00 0.00 0.00 262.00 -4.50 0 0 0 0
16OCT26 785.00 P 0.00 0.00 0.00 267.00 -4.50 0 0 0 0
16OCT26 790.00 P 0.00 0.00 0.00 272.00 -4.50 0 0 0 0
16OCT26 795.00 P 0.00 0.00 0.00 277.00 -4.50 0 0 0 0
16OCT26 800.00 P 0.00 0.00 0.00 282.00 -4.50 0 0 0 0
16OCT26 805.00 P 0.00 0.00 0.00 287.00 -4.50 0 0 0 0
16OCT26 810.00 P 0.00 0.00 0.00 292.00 -4.50 0 0 0 0
16OCT26 815.00 P 0.00 0.00 0.00 297.00 -4.50 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 0.31 - 76 0 0 -
23OCT26 420.00 P 0.00 0.00 0.00 0.42 - 76 0 0 -
23OCT26 425.00 P 0.00 0.00 0.00 0.58 - 76 0 0 -
23OCT26 430.00 P 0.00 0.00 0.00 0.80 - 76 0 0 -
23OCT26 435.00 P 0.00 0.00 0.00 1.05 - 76 0 0 -
23OCT26 440.00 P 2.36 2.36 2.36 1.37 - 76 5 5 -
23OCT26 445.00 P 3.50 3.55 3.50 1.74 - 77 30 30 -
23OCT26 450.00 P 3.93 4.10 3.93 2.23 - 77 30 30 -
23OCT26 455.00 P 4.69 4.69 4.69 2.77 - 77 15 15 -
23OCT26 460.00 P 5.40 5.40 5.40 3.47 - 77 15 15 -
23OCT26 465.00 P 6.17 6.17 5.46 4.22 - 77 16 16 -
23OCT26 470.00 P 5.56 6.39 5.20 5.19 -5.00 77 37 69 +32
23OCT26 475.00 P 7.16 7.47 6.89 6.20 -5.41 77 24 33 +20
23OCT26 480.00 P 8.50 8.60 7.21 7.47 -5.84 77 54 35 +34
23OCT26 485.00 P 9.60 9.99 9.60 8.79 -6.22 77 11 20 +5
23OCT26 490.00 P 12.00 12.00 11.00 10.39 -6.57 77 18 67 +1
23OCT26 495.00 P 13.03 13.03 12.69 12.07 -6.98 77 18 41 +18
23OCT26 500.00 P 13.50 16.00 13.50 14.01 -7.14 77 34 65 +32
23OCT26 505.00 P 16.78 16.78 16.78 16.07 -7.57 78 5 15 +5
23OCT26 510.00 P 18.88 18.88 18.88 18.37 -7.77 78 1 39 0
23OCT26 515.00 P 23.00 23.00 20.00 20.83 -7.93 78 2 21 +1
23OCT26 520.00 P 23.18 23.18 23.18 23.47 -8.19 78 22 84 +22
23OCT26 525.00 P 26.21 27.00 24.29 26.34 -8.23 79 5 39 0
23OCT26 530.00 P 0.00 0.00 0.00 29.29 -8.39 79 0 173 0
23OCT26 535.00 P 0.00 0.00 0.00 32.57 -8.41 79 0 5 0
23OCT26 540.00 P 0.00 0.00 0.00 35.57 -7.43 79 0 75 0
23OCT26 545.00 P 0.00 0.00 0.00 38.31 -8.13 76 0 31 0
23OCT26 550.00 P 0.00 0.00 0.00 41.85 -8.16 76 0 9 0
23OCT26 555.00 P 44.00 44.00 44.00 45.59 -7.98 76 1 46 +1
23OCT26 560.00 P 0.00 0.00 0.00 49.45 -9.65 76 0 196 0
23OCT26 565.00 P 0.00 0.00 0.00 53.39 -7.87 76 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 57.53 -7.62 76 0 46 0
23OCT26 575.00 P 0.00 0.00 0.00 61.68 -7.55 76 0 21 0
23OCT26 580.00 P 0.00 0.00 0.00 67.68 -5.71 85 0 32 0
23OCT26 585.00 P 0.00 0.00 0.00 72.50 -3.63 88 0 25 0
23OCT26 590.00 P 0.00 0.00 0.00 76.94 -4.93 89 0 46 0
23OCT26 595.00 P 0.00 0.00 0.00 81.78 -7.06 92 0 45 0
23OCT26 600.00 P 0.00 0.00 0.00 86.00 -4.65 91 0 15 0
23OCT26 605.00 P 0.00 0.00 0.00 90.75 -7.23 93 0 0 0
23OCT26 610.00 P 0.00 0.00 0.00 96.14 -3.55 99 0 0 0
23OCT26 615.00 P 0.00 0.00 0.00 98.07 -6.19 76 0 0 0
23OCT26 620.00 P 0.00 0.00 0.00 104.95 -6.79 97 0 0 0
23OCT26 625.00 P 0.00 0.00 0.00 109.88 -3.70 99 0 0 0
23OCT26 630.00 P 0.00 0.00 0.00 112.55 -9.28 76 0 1 0
23OCT26 635.00 P 0.00 0.00 0.00 120.95 -5.31 113 0 8 0
23OCT26 640.00 P 0.00 0.00 0.00 122.31 -9.32 76 0 0 0
23OCT26 645.00 P 0.00 0.00 0.00 127.74 -8.77 87 0 1 0
23OCT26 650.00 P 0.00 0.00 0.00 132.17 -9.19 76 0 1 0
23OCT26 655.00 P 0.00 0.00 0.00 137.12 -5.50 76 0 0 0
23OCT26 660.00 P 0.00 0.00 0.00 142.08 -9.48 76 0 0 0
23OCT26 665.00 P 0.00 0.00 0.00 147.05 -4.98 76 0 0 0
23OCT26 670.00 P 0.00 0.00 0.00 152.03 -4.89 76 0 0 0
23OCT26 675.00 P 0.00 0.00 0.00 157.01 -4.84 75 0 0 0
23OCT26 680.00 P 0.00 0.00 0.00 162.00 -4.78 0 0 0 0
23OCT26 685.00 P 0.00 0.00 0.00 167.00 -4.72 0 0 0 0
23OCT26 690.00 P 0.00 0.00 0.00 172.00 -4.66 0 0 0 0
23OCT26 695.00 P 0.00 0.00 0.00 177.00 -4.63 0 0 0 0
23OCT26 700.00 P 0.00 0.00 0.00 182.00 -4.59 0 0 0 0
23OCT26 705.00 P 0.00 0.00 0.00 187.00 -4.56 0 0 0 0
23OCT26 710.00 P 0.00 0.00 0.00 192.00 -4.54 0 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 197.00 -4.53 0 0 0 0
23OCT26 720.00 P 0.00 0.00 0.00 202.00 -4.51 0 0 0 0
23OCT26 725.00 P 0.00 0.00 0.00 207.00 -4.50 0 0 0 0
23OCT26 730.00 P 0.00 0.00 0.00 212.00 -4.50 0 0 0 0
23OCT26 735.00 P 0.00 0.00 0.00 217.00 -4.50 0 0 0 0
23OCT26 740.00 P 0.00 0.00 0.00 222.00 -4.50 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
29OCT26 260.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
29OCT26 265.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
29OCT26 270.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
29OCT26 275.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
29OCT26 280.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 10 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.05 85 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.02 -0.08 84 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.04 -0.14 84 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.08 -0.22 84 0 0 0
29OCT26 350.00 P 1.10 1.10 1.10 0.15 -0.33 84 10 10 -10
29OCT26 360.00 P 0.00 0.00 0.00 0.27 -0.48 85 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.45 -0.65 85 0 79 0
29OCT26 380.00 P 0.00 0.00 0.00 0.71 -0.91 85 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 1.11 -1.28 85 0 151 0
29OCT26 400.00 P 3.00 3.10 2.85 1.64 -1.63 85 10 86 +8
29OCT26 410.00 P 3.61 3.88 3.61 2.42 -2.00 85 2 101 0
29OCT26 420.00 P 0.00 0.00 0.00 3.42 -2.49 85 0 135 0
29OCT26 430.00 P 0.00 0.00 0.00 4.67 -2.95 85 0 292 0
29OCT26 440.00 P 7.01 7.79 7.01 6.24 -3.51 86 27 279 +27
29OCT26 450.00 P 8.54 9.74 8.54 8.28 -4.01 86 28 75 +23
29OCT26 460.00 P 10.77 11.50 10.77 10.66 -4.40 86 2 39 +2
29OCT26 470.00 P 0.00 0.00 0.00 13.40 -5.13 86 0 146 0
29OCT26 480.00 P 0.00 0.00 0.00 16.81 -5.42 86 0 53 0
29OCT26 490.00 P 20.84 20.84 20.84 20.59 -5.91 86 1 22 0
29OCT26 500.00 P 20.00 26.00 20.00 24.82 -6.36 87 21 111 +16
29OCT26 510.00 P 26.60 28.50 26.60 29.73 -6.53 87 9 32 -2
29OCT26 520.00 P 27.82 27.82 27.82 34.93 -6.95 87 22 56 +22
29OCT26 530.00 P 38.50 38.50 38.50 40.79 -6.99 88 1 45 0
29OCT26 540.00 P 37.43 46.00 37.43 47.05 -7.22 88 25 351 -1
29OCT26 550.00 P 0.00 0.00 0.00 52.14 -7.05 85 0 516 0
29OCT26 560.00 P 0.00 0.00 0.00 59.14 -7.09 85 0 112 0
29OCT26 570.00 P 0.00 0.00 0.00 66.19 -8.70 84 0 159 0
29OCT26 580.00 P 79.30 79.30 79.30 76.31 -4.78 91 1 60 0
29OCT26 590.00 P 0.00 0.00 0.00 81.96 -9.64 85 0 99 0
29OCT26 600.00 P 0.00 0.00 0.00 92.81 -7.19 94 0 243 0
29OCT26 610.00 P 101.00 101.00 100.00 100.74 -7.89 92 3 51 +3
29OCT26 620.00 P 117.40 117.40 117.40 110.78 -6.65 98 1 259 -1
29OCT26 630.00 P 0.00 0.00 0.00 119.92 -6.60 100 0 224 0
29OCT26 640.00 P 0.00 0.00 0.00 127.93 -7.72 96 0 321 0
29OCT26 650.00 P 0.00 0.00 0.00 138.02 -7.08 102 0 112 0
29OCT26 660.00 P 0.00 0.00 0.00 148.56 -6.00 109 0 118 0
29OCT26 670.00 P 0.00 0.00 0.00 157.64 -6.57 109 0 184 0
29OCT26 680.00 P 0.00 0.00 0.00 166.96 -6.98 109 0 915 0
29OCT26 690.00 P 0.00 0.00 0.00 176.66 -7.07 112 0 25 0
29OCT26 700.00 P 193.66 193.66 193.66 188.21 -5.45 124 1 596 -1
29OCT26 710.00 P 0.00 0.00 0.00 195.88 -6.10 115 0 15 0
29OCT26 720.00 P 0.00 0.00 0.00 207.13 -4.85 127 0 134 0
29OCT26 730.00 P 0.00 0.00 0.00 216.17 -6.53 125 0 120 0
29OCT26 740.00 P 224.68 236.68 224.68 228.80 -1.99 143 75 776 -75
29OCT26 750.00 P 0.00 0.00 0.00 239.04 -4.94 148 0 115 0
29OCT26 760.00 P 0.00 0.00 0.00 246.34 -5.86 136 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 256.10 -5.32 138 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 268.95 -1.24 159 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 278.04 -2.37 157 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 285.07 -5.46 140 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 295.14 -5.25 144 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 302.00 -4.50 0 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 318.03 -1.11 170 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 328.01 -1.67 173 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 335.46 -4.65 158 0 206 0
29OCT26 860.00 P 0.00 0.00 0.00 344.93 -4.00 157 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 352.00 -7.63 0 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 362.00 -4.50 0 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 372.00 -4.50 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 385.01 -3.98 168 0 35 0
29OCT26 910.00 P 0.00 0.00 0.00 392.00 -4.50 0 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 402.00 -4.50 0 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 414.76 -8.22 174 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 422.00 -4.50 0 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 432.00 -4.50 0 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 442.00 -4.50 0 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 452.00 -4.50 0 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 462.00 -4.50 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 474.41 -5.60 184 0 17 0
29OCT26 1,000.00 P 0.00 0.00 0.00 484.85 -3.94 192 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 497.00 -5.91 212 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 502.00 -4.50 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 512.00 -4.50 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 522.00 -4.50 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 532.00 -4.50 0 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 542.00 -4.50 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 557.00 -5.50 226 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 567.00 -6.50 228 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 577.00 -6.50 230 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 587.00 -6.00 232 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 597.00 -5.50 234 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 607.00 -6.00 236 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 612.00 -4.50 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 626.50 -7.00 237 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 636.00 -6.00 235 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 646.50 -5.50 241 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 656.50 -6.00 243 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 667.00 -5.50 249 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 677.00 -4.00 251 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 682.00 -4.50 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 692.00 -4.50 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 702.00 -4.50 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 712.00 -4.50 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 722.00 -4.50 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 732.00 -4.50 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 742.00 -4.50 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 752.00 -4.50 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 762.00 -4.50 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 772.00 -4.50 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 782.00 -4.50 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 792.00 -4.50 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 802.00 -4.50 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 812.00 -4.50 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 822.00 -4.50 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 832.00 -4.50 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 842.00 -4.50 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 852.00 -4.50 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 862.00 -4.50 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 872.00 -4.50 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 882.00 -4.50 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 892.00 -4.50 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 902.00 -4.50 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 912.00 -4.50 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 922.00 -4.50 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 932.00 -4.50 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 942.00 -4.50 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 952.00 -4.50 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 962.00 -4.50 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 972.00 -4.50 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 982.00 -4.50 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 992.00 -4.50 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 1,002.00 -4.50 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 1,012.00 -4.50 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 1,022.00 -4.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 1,032.00 -4.50 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 1,042.00 -4.50 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 1,052.00 -4.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 1,062.00 -4.50 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 1,072.00 -4.50 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 1,082.00 -4.50 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,092.00 -4.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,102.00 -4.50 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,112.00 -4.50 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,122.00 -4.50 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,132.00 -4.50 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,142.00 -4.50 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,152.00 -4.50 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,162.00 -4.50 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,172.00 -4.50 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,182.00 -4.50 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,192.00 -4.50 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,202.00 -4.50 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,212.00 -4.50 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,222.00 -4.50 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,232.00 -4.50 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,242.00 -4.50 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,252.00 -4.50 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,262.00 -4.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,272.00 -4.50 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,282.00 -4.50 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.24 - 85 0 0 -
27NOV26 260.00 P 0.00 0.00 0.00 0.31 - 86 0 0 -
27NOV26 265.00 P 0.00 0.00 0.00 0.38 - 86 0 0 -
27NOV26 270.00 P 0.00 0.00 0.00 0.46 - 86 0 0 -
27NOV26 275.00 P 0.00 0.00 0.00 0.56 - 86 0 0 -
27NOV26 280.00 P 0.00 0.00 0.00 0.68 - 86 0 0 -
27NOV26 285.00 P 0.00 0.00 0.00 0.80 -0.47 86 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.94 -0.52 86 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 1.13 -0.56 86 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 1.32 -0.66 86 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 1.78 -0.79 86 0 54 0
27NOV26 320.00 P 0.00 0.00 0.00 2.44 -0.94 86 0 0 0
27NOV26 330.00 P 6.06 6.33 6.06 3.19 -1.18 86 46 71 +46
27NOV26 340.00 P 0.00 0.00 0.00 4.07 -1.48 86 0 0 0
27NOV26 350.00 P 8.39 8.39 8.39 5.18 -1.64 86 16 30 +16
27NOV26 360.00 P 10.23 10.23 10.23 6.42 -1.96 86 15 15 +15
27NOV26 370.00 P 11.53 11.53 11.53 7.92 -2.20 86 13 13 +13
27NOV26 380.00 P 0.00 0.00 0.00 9.64 -2.43 87 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 11.54 -2.83 87 0 45 0
27NOV26 400.00 P 17.25 17.88 17.25 13.82 -2.86 87 23 86 +23
27NOV26 410.00 P 0.00 0.00 0.00 16.11 -3.51 87 0 15 0
27NOV26 420.00 P 0.00 0.00 0.00 19.05 -3.54 87 0 105 0
27NOV26 430.00 P 0.00 0.00 0.00 21.98 -3.86 87 0 30 0
27NOV26 440.00 P 0.00 0.00 0.00 25.32 -4.23 87 0 44 0
27NOV26 450.00 P 30.00 33.00 30.00 28.99 -4.27 87 3 30 0
27NOV26 460.00 P 36.80 36.80 36.80 32.66 -4.82 87 11 92 0
27NOV26 470.00 P 39.61 42.07 39.61 37.06 -4.92 87 20 25 +15
27NOV26 480.00 P 46.75 46.75 46.75 41.53 -4.96 88 4 27 +4
27NOV26 490.00 P 47.00 48.11 47.00 46.12 -5.48 88 16 69 +11
27NOV26 500.00 P 53.57 54.82 53.57 51.39 -5.53 88 23 64 -5
27NOV26 510.00 P 60.00 60.00 60.00 56.67 -5.57 88 1 120 0
27NOV26 520.00 P 68.14 68.14 68.14 62.13 -5.96 88 1 8 +1
27NOV26 530.00 P 73.14 73.60 71.20 68.22 -6.00 89 234 231 +162
27NOV26 540.00 P 80.60 80.60 80.60 74.31 -6.04 89 1 38 0
27NOV26 550.00 P 0.00 0.00 0.00 80.49 -6.29 89 0 61 0
27NOV26 560.00 P 0.00 0.00 0.00 87.35 -6.33 89 0 142 0
27NOV26 570.00 P 0.00 0.00 0.00 94.22 -6.36 90 0 271 0
27NOV26 580.00 P 105.90 105.90 105.90 101.10 -6.40 90 1 116 0
27NOV26 590.00 P 0.00 0.00 0.00 108.53 -6.48 91 0 86 0
27NOV26 600.00 P 0.00 0.00 0.00 116.11 -6.52 91 0 110 0
27NOV26 610.00 P 0.00 0.00 0.00 123.69 -6.55 91 0 321 0
27NOV26 620.00 P 137.98 139.98 137.98 131.46 -6.50 92 55 213 +29
27NOV26 630.00 P 0.00 0.00 0.00 139.67 -6.53 92 0 17 0
27NOV26 640.00 P 0.00 0.00 0.00 147.89 -6.55 93 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 156.11 -6.57 93 0 142 0
27NOV26 660.00 P 0.00 0.00 0.00 164.63 -6.41 94 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 173.38 -6.42 95 0 93 0
27NOV26 680.00 P 0.00 0.00 0.00 182.13 -6.44 96 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 190.89 -6.46 96 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 199.92 -6.22 97 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 209.10 -6.22 98 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 218.29 -6.23 99 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 227.50 -6.23 101 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 236.85 -6.10 101 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 246.38 -5.95 103 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 255.91 -5.96 104 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 257.72 -5.79 86 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 275.02 -5.95 106 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 278.04 -4.04 91 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 294.60 -5.67 110 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 295.53 -5.51 86 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 305.06 -5.50 86 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 318.03 -2.06 98 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 328.01 -1.67 100 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 335.46 -4.65 93 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 344.93 -4.03 92 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 353.46 -6.17 86 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 374.12 -5.31 124 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 374.13 -5.31 92 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 385.01 -3.98 99 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 392.71 -4.97 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 402.56 -4.95 86 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 414.76 -8.22 102 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 422.34 -4.85 86 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 432.26 -17.90 86 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 442.19 -7.98 86 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 452.12 -4.73 86 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 475.93 -4.85 145 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 486.20 -4.80 148 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 486.21 -4.80 119 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 497.00 -14.48 123 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 517.00 -4.75 154 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 527.36 -4.66 156 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 536.50 -5.80 156 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 536.51 -5.80 126 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 558.00 -4.50 162 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 567.50 -5.70 163 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 577.00 -6.50 163 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 587.00 -6.80 164 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 597.00 -5.00 166 0 121 0
27NOV26 1,110.00 P 0.00 0.00 0.00 607.00 -5.00 167 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 607.01 -13.49 137 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 612.00 -8.51 0 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 626.50 -7.00 137 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 636.00 -6.00 136 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 657.50 -5.00 175 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 657.51 -5.00 145 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 676.50 -5.00 175 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 686.00 -6.00 175 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 696.00 -7.00 177 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 696.01 -7.00 143 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 702.00 -4.50 0 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 712.00 -4.50 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 722.00 -4.50 0 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 732.00 -4.50 0 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 742.00 -4.50 0 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 752.00 -4.50 0 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 762.00 -4.50 0 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 772.00 -4.50 0 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 796.50 -5.00 189 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 796.51 -5.00 156 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 802.00 -4.50 0 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 812.00 -4.50 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 822.00 -4.50 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 832.00 -4.50 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 842.00 -4.50 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 852.00 -4.50 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 862.00 -4.50 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 872.00 -4.50 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 882.00 -4.50 0 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 892.00 -4.50 0 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 902.00 -4.50 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 912.00 -4.50 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 922.00 -4.50 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 932.00 -4.50 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 942.00 -4.50 0 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 952.00 -4.50 0 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 962.00 -4.50 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 972.00 -4.50 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 982.00 -4.50 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 992.00 -4.50 0 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 1,002.00 -4.50 0 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 1,012.00 -4.50 0 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 1,022.00 -4.50 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 1,032.00 -4.50 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 1,042.00 -4.50 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 1,052.00 -4.50 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 1,062.00 -4.50 0 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 1,072.00 -4.50 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 1,082.00 -4.50 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,092.00 -4.50 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,102.00 -4.50 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,112.00 -4.50 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,122.00 -4.50 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,132.00 -4.50 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,142.00 -4.50 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,152.00 -4.50 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,162.00 -4.50 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,184.50 -5.00 220 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,184.51 -5.00 178 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,192.00 -4.50 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,202.00 -4.50 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,212.00 -4.50 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,222.00 -4.50 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,232.00 -4.50 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,242.00 -4.50 0 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,252.00 -4.50 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,262.00 -4.50 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,272.00 -4.50 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,282.00 -4.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 1.46 - 82 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 1.67 - 82 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 1.90 - 82 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 2.22 - 82 0 0 -
30DEC26 275.00 P 0.00 0.00 0.00 2.53 - 82 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 2.84 - 82 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 3.18 -1.00 82 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.63 -1.15 82 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 4.09 -1.16 82 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.54 -1.33 82 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 5.77 -1.44 83 0 26 0
30DEC26 320.00 P 0.00 0.00 0.00 6.88 -1.43 82 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 8.17 -1.89 82 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 9.92 -2.27 82 0 2 0
30DEC26 350.00 P 0.00 0.00 0.00 12.02 -1.78 83 0 30 0
30DEC26 360.00 P 0.00 0.00 0.00 13.66 -2.48 82 0 3 0
30DEC26 370.00 P 20.00 20.00 20.00 16.46 -2.58 83 1 8 +1
30DEC26 380.00 P 0.00 0.00 0.00 18.85 -2.94 83 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 21.67 -3.21 83 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 24.73 -3.24 83 0 43 0
30DEC26 410.00 P 0.00 0.00 0.00 27.79 -3.60 84 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 31.34 -3.88 84 0 101 0
30DEC26 430.00 P 0.00 0.00 0.00 35.14 -3.92 84 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 38.95 -4.06 84 0 30 0
30DEC26 450.00 P 51.00 51.00 51.00 43.10 -4.54 84 2 105 -2
30DEC26 460.00 P 0.00 0.00 0.00 47.70 -4.58 84 0 9 0
30DEC26 470.00 P 0.00 0.00 0.00 52.31 -4.61 84 0 2 0
30DEC26 480.00 P 0.00 0.00 0.00 56.92 -5.08 84 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 62.30 -5.16 84 0 1 0
30DEC26 500.00 P 76.00 77.80 76.00 67.72 -5.19 84 5 85 -2
30DEC26 510.00 P 0.00 0.00 0.00 73.14 -5.24 85 0 51 0
30DEC26 520.00 P 90.80 90.80 87.37 78.75 -5.63 85 6 46 -2
30DEC26 530.00 P 0.00 0.00 0.00 84.97 -5.66 85 0 1 0
30DEC26 540.00 P 0.00 0.00 0.00 91.20 -5.70 85 0 15 0
30DEC26 550.00 P 0.00 0.00 0.00 97.43 -5.74 85 0 49 0
30DEC26 560.00 P 0.00 0.00 0.00 103.81 -6.00 86 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 110.80 -6.03 86 0 16 0
30DEC26 580.00 P 131.00 131.00 131.00 117.80 -6.05 86 1 67 +1
30DEC26 590.00 P 132.00 132.00 132.00 124.80 -6.09 86 3 49 -3
30DEC26 600.00 P 0.00 0.00 0.00 131.81 -6.13 86 0 82 0
30DEC26 610.00 P 0.00 0.00 0.00 139.38 -6.24 87 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 147.08 -6.26 87 0 58 0
30DEC26 630.00 P 0.00 0.00 0.00 154.77 -6.29 87 0 144 0
30DEC26 640.00 P 0.00 0.00 0.00 162.48 -6.32 88 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 170.28 -6.29 88 0 202 0
30DEC26 660.00 P 0.00 0.00 0.00 178.59 -6.31 89 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 186.89 -6.34 89 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 195.21 -6.36 89 0 74 0
30DEC26 690.00 P 0.00 0.00 0.00 203.54 -6.37 89 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 211.92 -6.36 90 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 220.74 -6.25 91 0 106 0
30DEC26 720.00 P 244.50 244.50 244.50 229.57 -6.27 91 2 181 -2
30DEC26 730.00 P 0.00 0.00 0.00 238.40 -6.29 92 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 247.25 -6.29 92 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 256.11 -6.31 92 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 265.21 -6.10 93 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 274.46 -6.10 94 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 283.72 -6.11 95 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 292.98 -6.12 96 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 302.26 -6.12 96 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 311.55 -6.12 97 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 321.06 -5.91 98 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 330.64 -5.86 99 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 330.65 -5.86 83 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 339.64 -5.69 82 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 348.96 -5.70 82 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 358.31 -5.69 82 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 378.77 -5.78 103 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 378.78 -5.78 86 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 386.84 -5.43 82 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 396.40 -5.43 82 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 405.97 -5.42 82 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 415.55 -7.43 82 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 425.14 -5.40 82 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 434.82 -15.34 82 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 444.54 -5.63 82 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 454.28 -5.16 82 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 475.93 -7.32 112 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 487.99 -5.29 117 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 498.04 -5.28 118 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 498.05 -13.43 98 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 517.00 -4.75 118 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 527.36 -4.66 120 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 536.50 -5.80 119 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 536.51 -5.80 98 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 558.00 -4.50 124 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 567.50 -6.54 125 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 577.00 -7.21 125 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 587.00 -7.39 126 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 599.65 -4.93 132 0 29 0
30DEC26 1,110.00 P 0.00 0.00 0.00 607.00 -7.77 128 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 607.01 -17.97 107 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 612.06 -23.14 82 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 626.50 -8.71 107 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 636.00 -6.00 106 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 657.50 -5.00 134 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 657.51 -5.00 113 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 676.50 -5.00 134 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 686.00 -6.00 134 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 696.00 -7.00 135 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 696.01 -7.00 112 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 702.00 -4.50 0 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 712.00 -4.50 0 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 722.00 -4.50 0 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 732.00 -4.50 0 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 764.26 -4.64 155 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 764.27 -4.64 138 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 784.86 -4.64 158 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 784.87 -4.64 141 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 796.50 -5.00 145 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 796.51 -5.00 121 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 802.00 -4.50 0 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 836.00 -5.00 164 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 836.01 -5.00 148 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 836.02 -5.00 123 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 842.00 -4.50 0 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 852.00 -4.50 0 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 862.00 -4.50 0 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 872.00 -4.50 0 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 882.00 -4.50 0 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 892.00 -4.50 0 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 902.00 -4.50 0 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 912.00 -4.50 0 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 922.00 -4.50 0 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 932.00 -4.50 0 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 942.00 -4.50 0 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 952.00 -4.50 0 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 962.00 -4.50 0 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 972.00 -4.50 0 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 982.00 -4.50 0 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 992.00 -4.50 0 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 1,002.00 -4.50 0 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 1,012.00 -4.50 0 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 1,022.00 -4.50 0 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 1,032.00 -4.50 0 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 1,042.00 -4.50 0 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 1,052.00 -4.50 0 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 1,062.00 -4.50 0 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 1,072.00 -4.50 0 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,082.00 -4.50 0 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,092.00 -4.50 0 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,102.00 -4.50 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,112.00 -4.50 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,122.00 -4.50 0 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,132.00 -4.50 0 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,142.00 -4.50 0 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,152.00 -4.50 0 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,162.00 -4.50 0 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,184.50 -5.00 169 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,184.51 -5.00 140 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,192.00 -4.50 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,202.00 -4.50 0 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,212.00 -4.50 0 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,222.00 -4.50 0 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,232.00 -4.50 0 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,242.00 -4.50 0 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,252.00 -4.50 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,262.00 -4.50 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,272.00 -4.50 0 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,282.00 -4.50 0 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 3.61 - 83 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 4.10 - 83 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 4.58 - 83 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 5.06 - 83 0 0 -
28JAN27 275.00 P 9.36 9.36 9.36 5.71 - 84 1 1 -
28JAN27 280.00 P 0.00 0.00 0.00 6.15 - 83 0 0 -
28JAN27 285.00 P 0.00 0.00 0.00 6.82 -0.95 83 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 7.50 -0.95 83 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 8.18 -0.95 83 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 8.85 -1.15 83 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 10.88 -1.32 84 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 12.39 -1.31 83 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 14.23 -1.63 83 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 16.59 -1.70 83 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 19.00 -1.73 83 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 22.06 -2.09 84 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 24.36 -2.18 83 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 28.26 -2.27 84 0 1 0
28JAN27 390.00 P 0.00 0.00 0.00 31.44 -1.31 85 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 34.92 -2.76 85 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 38.84 -2.78 85 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 42.77 -2.80 85 0 1 0
28JAN27 430.00 P 0.00 0.00 0.00 46.70 -3.04 85 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 51.20 -3.29 85 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 55.92 -3.32 85 0 1 0
28JAN27 460.00 P 0.00 0.00 0.00 60.65 -3.35 85 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 65.39 -3.50 85 0 3 0
28JAN27 480.00 P 0.00 0.00 0.00 70.65 -3.81 85 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 76.20 -3.82 85 0 1 0
28JAN27 500.00 P 0.00 0.00 0.00 81.74 -3.86 86 0 10 0
28JAN27 510.00 P 101.00 101.00 101.00 87.30 -3.88 86 1 1 +1
28JAN27 520.00 P 0.00 0.00 0.00 93.03 -4.26 86 0 2 0
28JAN27 530.00 P 0.00 0.00 0.00 99.38 -4.27 86 0 15 0
28JAN27 540.00 P 0.00 0.00 0.00 105.72 -4.30 86 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 112.08 -4.32 86 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 118.44 -4.35 86 0 30 0
28JAN27 570.00 P 0.00 0.00 0.00 125.08 -4.65 87 0 41 0
28JAN27 580.00 P 0.00 0.00 0.00 132.18 -4.67 87 0 30 0
28JAN27 590.00 P 0.00 0.00 0.00 139.29 -4.68 87 0 115 0
28JAN27 600.00 P 0.00 0.00 0.00 146.40 -4.70 87 0 30 0
28JAN27 610.00 P 0.00 0.00 0.00 153.52 -4.73 87 0 75 0
28JAN27 620.00 P 0.00 0.00 0.00 160.70 -4.93 87 0 136 0
28JAN27 630.00 P 0.00 0.00 0.00 168.49 -4.94 88 0 105 0
28JAN27 640.00 P 0.00 0.00 0.00 176.28 -4.96 88 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 178.71 -4.84 83 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 186.29 -4.85 83 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 193.88 -4.87 83 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 207.68 -5.12 89 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 216.06 -5.14 90 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 224.45 -5.15 90 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 232.85 -5.17 90 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 234.23 -5.03 83 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 249.67 -5.20 91 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 250.60 -5.06 83 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 259.19 -5.08 83 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 267.83 -5.08 83 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 276.47 -5.09 83 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 285.12 -5.10 83 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 293.78 -5.32 83 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 302.45 -5.93 83 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 311.55 -6.12 84 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 321.06 -5.91 85 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 330.64 -5.86 85 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 338.23 -5.10 83 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 347.28 -5.10 83 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 356.34 -5.11 83 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 365.40 -5.12 83 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 378.77 -5.78 89 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 383.68 -5.03 83 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 393.02 -5.04 83 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 402.37 -5.04 83 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 411.72 -5.04 83 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 421.08 -5.05 83 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 430.46 -5.04 83 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 439.84 -10.32 83 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 449.23 -5.04 83 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 458.66 -5.02 83 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 475.93 -7.32 97 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 487.99 -5.29 101 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 498.04 -5.28 102 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 498.05 -18.95 86 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 517.00 -4.75 102 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 8.64 - 81 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 9.37 - 81 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 10.09 - 81 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 10.95 - 81 0 0 -
30MAR27 275.00 P 0.00 0.00 0.00 11.93 - 81 0 0 -
30MAR27 280.00 P 0.00 0.00 0.00 12.90 - 81 0 0 -
30MAR27 285.00 P 0.00 0.00 0.00 13.88 -0.76 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 14.86 -0.76 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 15.83 -0.81 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 16.91 -1.01 81 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 20.04 -1.05 82 0 15 0
30MAR27 320.00 P 0.00 0.00 0.00 22.00 -1.03 81 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 25.29 -0.38 82 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 28.39 -1.38 82 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 31.72 -0.42 83 0 0 0
30MAR27 360.00 P 40.20 40.20 40.20 35.04 -0.34 83 8 8 +8
30MAR27 370.00 P 0.00 0.00 0.00 38.38 -0.42 83 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 42.31 -1.75 83 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 46.40 -1.76 83 0 1 0
30MAR27 400.00 P 64.21 65.00 64.21 50.49 -1.78 83 5 9 +1
30MAR27 410.00 P 0.00 0.00 0.00 54.59 -1.80 83 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 59.07 -2.15 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 63.96 -2.16 83 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 68.86 -2.17 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 73.76 -2.19 83 0 0 0
30MAR27 460.00 P 94.00 94.00 94.00 78.67 -2.27 83 1 11 +1
30MAR27 470.00 P 0.00 0.00 0.00 84.09 -2.57 83 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 89.80 -2.57 83 0 101 0
30MAR27 490.00 P 0.00 0.00 0.00 95.51 -2.59 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 101.23 -2.60 84 0 792 0
30MAR27 510.00 P 0.00 0.00 0.00 106.96 -2.62 84 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 112.87 -2.98 84 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 119.37 -2.98 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 125.87 -3.00 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 132.38 -3.01 84 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 138.90 -3.02 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 145.43 -3.04 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 152.11 -3.36 85 0 15 0
30MAR27 590.00 P 0.00 0.00 0.00 159.35 -3.37 85 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 166.59 -3.38 85 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 168.78 -3.29 81 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 181.10 -3.41 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 188.37 -3.42 85 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 195.66 -3.44 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 197.32 -3.60 81 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 205.00 -3.60 81 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 212.68 -3.62 81 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 226.98 -3.74 86 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 234.91 -3.75 86 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 235.78 -3.65 81 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 243.50 -3.67 81 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 258.79 -3.95 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 267.24 -4.00 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 275.73 -4.01 88 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 284.23 -4.02 88 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 284.24 -4.02 81 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 301.25 -4.04 88 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 301.26 -4.04 82 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 309.04 -3.94 81 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 326.87 -4.08 89 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 326.88 -4.08 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 334.60 -4.11 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 343.32 -4.12 81 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 352.04 -4.13 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 360.78 -4.14 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 369.52 -4.15 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 378.28 -4.15 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 387.04 -4.16 81 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 395.82 -4.17 81 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 404.67 -4.27 81 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 413.76 -4.28 81 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 422.86 -4.29 81 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 431.97 -4.29 81 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 441.09 -4.29 81 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 450.21 -4.30 81 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 459.34 -4.31 81 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 482.53 -4.45 95 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 482.54 -4.45 87 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 487.99 -5.29 83 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 498.04 -5.28 84 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 505.30 -11.70 81 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 517.00 -17.67 84 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 527.36 -7.32 85 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 536.50 -5.80 85 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 542.94 -4.40 81 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 568.93 -4.55 100 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 568.94 -5.10 90 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 577.00 -7.21 89 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 587.00 -7.39 90 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 599.65 -4.93 94 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 617.61 -4.57 102 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 617.62 -7.36 93 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 618.74 -16.46 81 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 628.37 -6.84 81 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 638.00 -4.47 81 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 657.50 -5.00 95 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 657.51 -5.00 82 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 676.50 -5.00 95 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 686.00 -15.53 95 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 696.00 -7.00 96 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 696.01 -7.00 81 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 705.65 -4.49 81 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 715.35 -4.49 81 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 725.06 -4.49 81 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 734.79 -4.49 81 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 764.26 -4.64 110 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 764.27 -4.64 99 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 784.86 -4.64 112 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 784.87 -4.64 101 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 796.50 -5.00 103 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 796.51 -25.58 89 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 803.48 -18.62 81 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 836.00 -5.00 116 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 836.01 -5.00 105 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 836.02 -5.00 90 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 842.89 -4.51 81 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 852.76 -4.50 81 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 862.63 -4.51 81 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 872.52 -4.51 81 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 882.44 -4.50 81 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 892.38 -4.50 81 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 902.31 -4.51 81 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 912.26 -4.50 81 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 922.20 -4.50 81 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 932.14 -4.51 81 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 942.09 -4.51 81 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 980.60 +24.05 129 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 980.61 +14.10 118 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 980.62 +4.12 106 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 982.00 -4.50 0 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 992.00 -34.40 0 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 1,002.00 -24.41 0 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 1,042.36 +15.94 134 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 1,042.37 +15.87 124 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 1,042.38 +5.88 111 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 1,042.39 -4.11 89 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 1,052.00 -4.50 0 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 1,062.00 -4.50 0 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 1,072.00 -4.50 0 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,082.00 -4.50 0 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,092.00 -4.50 0 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,102.00 -4.50 0 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,112.00 -4.50 0 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,122.00 -4.50 0 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,132.00 -4.50 0 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,142.00 -4.50 0 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,152.00 -4.50 0 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,162.00 -4.50 0 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,184.50 -5.00 121 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,184.51 -5.00 103 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,192.00 -4.50 0 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,202.00 -4.50 0 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,212.00 -4.50 0 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,222.00 -4.50 0 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,232.00 -4.50 0 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,242.00 -4.50 0 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,252.00 -4.50 0 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,262.00 -4.50 0 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,272.00 -4.50 0 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,320.46 +33.96 155 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 17.63 - 82 0 0 -
29JUN27 260.00 P 0.00 0.00 0.00 18.70 - 82 0 0 -
29JUN27 265.00 P 0.00 0.00 0.00 20.05 - 82 0 0 -
29JUN27 270.00 P 0.00 0.00 0.00 21.42 - 82 0 0 -
29JUN27 275.00 P 0.00 0.00 0.00 22.78 - 82 0 0 -
29JUN27 280.00 P 0.00 0.00 0.00 24.15 - 82 0 0 -
29JUN27 285.00 P 0.00 0.00 0.00 25.51 +0.52 82 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 26.88 +0.53 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 28.26 +0.54 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 29.74 +0.54 82 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 33.17 +0.57 82 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 37.69 +0.60 83 0 9 0
29JUN27 330.00 P 0.00 0.00 0.00 40.03 +0.61 82 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 44.78 +0.64 83 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 48.90 +0.60 83 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 53.21 +0.63 83 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 57.52 +0.65 83 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 61.84 +0.67 83 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 66.18 +0.69 83 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 71.06 +0.58 83 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 76.17 +0.60 83 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 81.29 +0.62 83 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 86.42 +0.65 83 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 91.56 +0.67 83 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 96.72 +0.55 84 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 102.55 +0.48 84 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 108.48 +0.50 84 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 114.41 +0.53 84 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 120.34 +0.54 84 0 0 0
29JUN27 500.00 P 151.00 151.00 151.00 126.29 +0.56 84 1 412 0
29JUN27 510.00 P 0.00 0.00 0.00 132.25 +0.57 84 0 500 0
29JUN27 520.00 P 0.00 0.00 0.00 138.40 +0.27 84 0 104 0
29JUN27 530.00 P 0.00 0.00 0.00 145.10 +0.29 84 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 151.81 +0.32 84 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 158.51 +0.32 84 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 165.23 +0.34 84 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 171.96 +0.36 85 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 178.70 +0.37 85 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 185.46 +0.23 85 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 192.61 -0.02 85 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 200.03 -0.01 85 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 207.46 +0.01 85 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 214.89 +0.02 85 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 222.33 +0.04 85 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 229.78 +0.05 85 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 237.24 +0.05 86 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 244.72 +0.05 86 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 252.22 -0.32 86 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 260.18 -0.41 86 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 268.25 -0.40 86 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 276.32 -0.39 86 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 284.40 -0.38 87 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 284.41 -0.38 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 291.82 -0.36 82 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 299.69 -0.35 82 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 307.57 -0.35 82 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 315.46 -0.38 82 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 333.08 -0.79 87 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 341.59 -0.89 87 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 350.21 -0.89 88 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 350.22 -0.89 83 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 356.77 -0.85 82 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 365.15 -0.85 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 373.55 -0.85 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 381.95 -0.85 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 390.36 -0.86 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 398.79 -0.86 82 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 407.22 -0.88 82 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 415.68 -1.13 82 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 424.22 -1.40 82 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 433.03 -1.41 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 455.11 -1.45 90 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 455.12 -1.45 85 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 459.51 -1.41 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 468.35 -1.41 82 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 477.20 -1.41 82 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 486.05 -1.42 82 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 494.92 -1.42 82 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 518.90 +13.67 92 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 518.91 +4.79 86 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 521.56 -1.48 82 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 530.47 -4.20 82 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 539.40 -1.96 82 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 548.56 -1.99 82 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 574.47 +14.74 93 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 574.48 +1.00 87 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 576.12 -2.01 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 585.32 -2.01 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 594.53 -2.02 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 603.74 -2.03 82 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 631.35 -2.11 95 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 631.36 -11.62 89 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 631.42 -11.57 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 640.67 -2.33 82 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 649.92 -2.12 82 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 678.96 +16.46 97 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 678.97 +8.14 90 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 678.98 -2.52 83 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 687.17 -14.36 82 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 696.64 -23.59 82 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 706.11 -14.13 82 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 715.59 -4.66 82 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 725.07 -2.65 82 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 734.56 -2.66 82 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 744.06 -2.67 82 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 776.17 -2.76 101 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 776.18 -2.76 94 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 784.86 -4.64 93 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 784.87 -4.64 85 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 796.50 -5.00 87 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 801.17 -20.92 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 810.72 -11.38 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 836.00 -5.00 97 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 836.01 -5.00 88 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 839.42 -28.40 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 849.03 -18.80 82 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 858.71 -9.13 82 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 868.40 -3.26 82 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 878.10 -3.27 82 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 887.80 -3.29 82 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 897.51 -3.31 82 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 907.23 -3.32 82 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 916.95 -3.34 82 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 926.67 -31.26 82 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 936.40 -21.54 82 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 946.14 -11.81 82 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 980.60 +21.30 107 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 980.61 +11.53 99 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 980.62 +1.74 90 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 985.14 -3.53 82 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 994.90 -31.50 82 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 1,004.68 -21.73 82 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 1,042.36 +15.94 112 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 1,042.37 -16.48 104 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 1,042.38 -16.48 94 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 1,043.90 -14.97 82 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 1,053.76 -5.12 82 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,063.62 -3.87 82 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,073.48 -3.89 82 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,083.35 -3.94 82 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,093.22 -3.98 82 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,103.09 -4.02 82 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,112.98 -4.05 82 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,122.87 -4.08 82 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,132.79 -4.08 82 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,142.70 -4.09 82 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,152.62 -4.10 82 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,162.53 -4.12 82 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,184.50 -5.00 102 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,184.51 -5.00 88 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,192.30 -4.20 82 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,202.23 -4.27 82 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,212.16 -4.34 82 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,222.09 -4.41 82 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,232.04 -4.46 82 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,242.00 -4.50 0 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,252.00 -4.50 0 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,262.00 -4.50 0 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,310.16 -4.64 128 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,320.46 +5.65 129 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 44.80 - 101 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 46.79 - 101 0 0 -
29SEP27 265.00 P 0.00 0.00 0.00 48.79 - 101 0 0 -
29SEP27 270.00 P 0.00 0.00 0.00 50.79 - 101 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 52.79 - 101 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 54.80 - 101 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 56.85 +21.22 101 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 59.23 +21.81 101 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 61.61 +22.41 101 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 63.99 +23.00 101 0 0 0
29SEP27 310.00 P 61.25 61.25 61.25 66.69 +20.77 100 16 35 +16
29SEP27 320.00 P 0.00 0.00 0.00 71.32 +23.08 100 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 75.95 +23.38 100 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 80.59 +23.69 100 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 85.45 +22.37 100 0 2 0
29SEP27 360.00 P 0.00 0.00 0.00 90.83 +23.27 99 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 96.20 +24.15 99 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 101.58 +24.55 99 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 106.97 +24.68 99 0 0 0
29SEP27 400.00 P 108.00 108.00 108.00 112.36 +24.80 99 10 10 +10
29SEP27 410.00 P 0.00 0.00 0.00 117.76 +24.92 99 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 123.18 +25.05 99 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 129.03 +25.59 99 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 136.10 +27.18 100 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 142.47 +27.49 100 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 149.27 +28.22 100 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 155.50 +28.37 100 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 162.21 +28.99 100 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 168.75 +29.44 100 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 175.68 +30.26 101 0 2 0
29SEP27 510.00 P 0.00 0.00 0.00 182.72 +31.17 101 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 189.89 +31.71 101 0 10 0
29SEP27 530.00 P 0.00 0.00 0.00 197.10 +32.09 101 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 204.38 +32.53 102 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 214.00 +35.31 103 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 221.34 +35.79 103 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 226.52 +34.11 102 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 234.99 +35.70 103 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 242.60 +36.42 103 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 250.24 +37.13 104 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 258.05 +37.48 104 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 265.95 +37.84 104 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 273.91 +38.25 105 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 281.93 +38.72 105 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 289.99 +39.22 105 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 298.10 +39.76 106 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 306.27 +40.35 106 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 314.48 +40.97 106 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 322.68 +41.56 106 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 330.58 +41.83 106 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 338.49 +41.79 106 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 346.40 +41.54 107 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 354.31 +41.28 107 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 354.32 +33.11 103 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 359.39 +38.17 101 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 367.11 +39.36 101 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 374.85 +39.14 101 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 382.97 +39.29 101 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 391.17 +39.51 101 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 410.94 +40.49 107 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 410.95 +40.49 103 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 415.80 +40.11 101 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 424.02 +40.08 101 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 432.24 +39.85 101 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 440.46 +39.61 101 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 448.69 +39.39 101 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 456.93 +39.16 101 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 465.17 +38.93 101 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 473.42 +38.70 101 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 481.67 +38.46 101 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 489.93 +38.22 101 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 498.20 +37.98 101 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 506.49 +37.76 101 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 514.79 +37.53 101 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 523.38 +37.58 101 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 532.05 +37.69 101 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 540.72 +37.67 101 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 549.39 +22.10 101 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 558.07 +30.77 101 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 583.75 +54.03 110 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 583.76 +45.14 106 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 584.13 +20.18 101 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 592.82 +19.70 101 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 619.56 +46.43 111 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 619.57 +45.29 106 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 619.58 +18.87 102 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 627.64 +26.92 101 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 636.35 +35.24 101 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 645.08 +16.71 101 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 673.42 +35.81 111 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 673.43 +26.56 107 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 691.42 +44.54 112 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 691.43 +26.01 107 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 691.44 +26.01 103 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 697.58 +13.19 101 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 706.61 +22.21 101 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 715.66 +31.25 101 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 724.71 +32.50 101 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 733.77 +11.26 101 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 742.82 +10.77 101 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 751.89 +10.29 101 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 760.95 +9.79 101 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 770.02 +9.30 101 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 802.46 +41.73 114 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 802.47 +41.73 109 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 821.16 +42.23 115 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 830.51 +51.57 115 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 830.52 +41.02 110 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 830.53 +36.08 105 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 833.59 +29.80 101 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 842.69 +20.60 101 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 851.80 +4.62 101 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 886.73 +29.84 116 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 886.74 +29.84 111 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 886.75 +10.25 106 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 888.26 +11.75 101 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 924.32 +47.80 116 0 0 0
TOTAL PUT 1,479 29,650 -1,325
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$ 4.600
16OCT26 3.45 C 0.00 0.00 0.00 1.15 - 0 0 0 -
16OCT26 3.50 C 0.00 0.00 0.00 1.10 - 0 0 0 -
16OCT26 3.55 C 0.00 0.00 0.00 1.05 - 0 0 0 -
16OCT26 3.60 C 0.00 0.00 0.00 1.00 - 0 0 0 -
16OCT26 3.65 C 0.00 0.00 0.00 0.95 - 0 0 0 -
16OCT26 3.70 C 0.00 0.00 0.00 0.90 - 0 0 0 -
16OCT26 3.75 C 0.00 0.00 0.00 0.85 +0.15 0 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.80 +0.15 0 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.75 +0.15 0 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.70 +0.15 0 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.65 +0.15 0 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.60 +0.15 0 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.55 +0.15 0 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.50 +0.15 0 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.45 +0.15 0 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.40 +0.15 0 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.35 +0.15 0 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.30 +0.13 0 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.25 +0.12 0 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.20 +0.10 0 0 0 -5
16OCT26 4.45 C 0.00 0.00 0.00 0.15 +0.08 0 0 0 0
16OCT26 4.50 C 0.14 0.14 0.14 0.10 +0.05 0 2 0 -2
16OCT26 4.55 C 0.08 0.10 0.08 0.05 +0.02 0 28 0 0
16OCT26 4.60 C 0.01 0.01 0.01 0.00 -0.02 0 38 38 +38
16OCT26 4.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.70 C 0.03 0.03 0.03 0.00 -0.01 0 45 30 -45
16OCT26 4.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
16OCT26 4.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
16OCT26 5.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
23OCT26 3.45 C 0.00 0.00 0.00 1.15 - 0 0 0 -
23OCT26 3.50 C 0.00 0.00 0.00 1.10 - 0 0 0 -
23OCT26 3.55 C 0.00 0.00 0.00 1.05 - 0 0 0 -
23OCT26 3.60 C 0.00 0.00 0.00 1.00 - 0 0 0 -
23OCT26 3.65 C 0.00 0.00 0.00 0.95 - 0 0 0 -
23OCT26 3.70 C 0.00 0.00 0.00 0.90 - 0 0 0 -
23OCT26 3.75 C 0.00 0.00 0.00 0.85 - 0 0 0 -
23OCT26 3.80 C 0.00 0.00 0.00 0.80 - 0 0 0 -
23OCT26 3.85 C 0.00 0.00 0.00 0.75 +0.15 0 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.70 +0.15 0 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.66 +0.15 65 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.61 +0.15 61 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.56 +0.14 56 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.50 +0.12 0 0 0 0
23OCT26 4.15 C 0.00 0.00 0.00 0.47 +0.14 59 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.41 +0.11 43 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.38 +0.12 56 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.34 +0.11 56 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.29 +0.09 50 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.26 +0.09 54 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.22 +0.08 51 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.19 +0.07 52 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.17 +0.07 56 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.14 +0.06 54 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.09 +0.04 51 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.08 +0.04 54 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 0.04 +0.03 54 0 75 0
23OCT26 4.95 C 0.04 0.04 0.04 0.03 +0.02 53 3 3 0
23OCT26 5.00 C 0.03 0.03 0.03 0.02 +0.01 50 10 10 +10
23OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 142 0 102 0
29OCT26 3.50 C 0.00 0.00 0.00 1.10 - 0 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 1.01 - 68 0 0 -
29OCT26 3.70 C 0.00 0.00 0.00 0.91 - 61 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 0.81 +0.14 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.72 +0.14 60 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.62 +0.13 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.54 +0.13 58 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.45 +0.11 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.37 +0.09 53 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 +0.09 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 +0.06 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.19 +0.05 54 0 5 0
29OCT26 4.70 C 0.00 0.00 0.00 0.15 +0.05 55 0 75 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 +0.04 54 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.08 +0.02 53 0 199 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 250 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 +0.01 57 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 15 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 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 156 0 46 0
27NOV26 3.50 C 0.00 0.00 0.00 1.18 - 73 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 1.06 - 60 0 0 -
27NOV26 3.70 C 0.00 0.00 0.00 0.98 - 62 0 0 -
27NOV26 3.80 C 0.00 0.00 0.00 0.90 +0.13 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.82 +0.12 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.74 +0.11 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.66 +0.09 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.60 +0.08 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.53 +0.07 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.48 +0.07 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.43 +0.06 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.38 +0.07 59 0 0 0
27NOV26 4.70 C 0.37 0.37 0.37 0.34 +0.06 60 20 20 +20
27NOV26 4.80 C 0.00 0.00 0.00 0.30 +0.05 60 0 0 0
27NOV26 4.90 C 0.29 0.29 0.29 0.26 +0.04 60 15 78 +15
27NOV26 5.00 C 0.00 0.00 0.00 0.23 +0.04 60 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.17 +0.04 61 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.12 +0.03 62 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 +0.01 61 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.06 +0.01 63 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 +0.01 62 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 +0.01 64 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 - 60 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 1.14 - 62 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.05 - 59 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.99 +0.09 61 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 +0.11 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 +0.10 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 +0.10 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 +0.10 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 +0.08 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 +0.10 62 0 0 0
30DEC26 4.50 C 0.61 0.61 0.61 0.56 +0.06 60 30 30 +30
30DEC26 4.60 C 0.56 0.56 0.56 0.52 +0.07 61 15 30 +15
30DEC26 4.70 C 0.00 0.00 0.00 0.48 +0.07 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.05 60 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.05 61 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 +0.05 61 0 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.05 62 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.03 61 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.03 61 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.02 61 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.02 62 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.02 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.02 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.28 - 62 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 1.21 - 63 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 1.14 - 63 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 1.07 +0.11 62 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.00 +0.11 62 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.93 +0.09 61 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.88 +0.10 62 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.83 +0.10 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.77 +0.08 62 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.72 +0.08 62 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.67 +0.07 62 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.63 +0.08 62 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.59 +0.07 62 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.54 +0.06 62 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.51 +0.06 62 0 15 0
28JAN27 5.00 C 0.47 0.47 0.47 0.47 +0.05 62 10 10 +10
28JAN27 5.25 C 0.00 0.00 0.00 0.40 +0.05 63 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.34 +0.05 64 0 216 0
28JAN27 5.75 C 0.00 0.00 0.00 0.28 +0.05 63 0 200 0
28JAN27 6.00 C 0.00 0.00 0.00 0.23 +0.04 63 0 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.19 +0.03 63 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.15 +0.03 62 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.13 +0.02 64 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.42 - 65 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.35 - 65 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.31 - 67 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.23 +0.10 65 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.17 +0.10 65 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 +0.10 65 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 +0.09 66 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 +0.09 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 +0.09 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.92 +0.09 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 +0.07 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 +0.08 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 +0.09 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 +0.07 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.70 +0.06 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 +0.06 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 +0.06 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 +0.05 65 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 +0.04 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 +0.05 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.04 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 +0.04 66 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 +0.03 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 +0.03 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 +0.03 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.03 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.02 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.02 66 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 66 0 30 0
29JUN27 3.50 C 0.00 0.00 0.00 1.59 - 66 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.53 - 66 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 1.47 - 66 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 1.44 +0.11 68 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 +0.11 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.34 +0.13 68 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.29 +0.12 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.24 +0.09 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.18 +0.10 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.14 +0.09 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 +0.09 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.05 +0.09 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.01 +0.09 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.97 +0.06 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.94 +0.06 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 +0.08 66 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 +0.06 66 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.08 67 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 +0.07 67 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.63 +0.05 67 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.58 +0.06 67 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 +0.05 67 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.06 67 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.04 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.04 67 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.04 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 +0.03 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 +0.04 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 +0.04 67 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 +0.03 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 +0.02 66 0 4 0
29SEP27 3.50 C 0.00 0.00 0.00 1.74 - 67 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.69 - 67 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 1.64 - 67 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 1.58 +0.10 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.54 +0.11 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.49 +0.08 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.45 +0.07 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.43 +0.10 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.36 +0.06 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.35 +0.10 69 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.29 +0.09 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.24 +0.07 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.21 +0.08 67 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.17 +0.07 67 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.14 +0.07 67 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.11 +0.07 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.03 +0.07 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 0.96 +0.07 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.89 +0.06 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.83 +0.06 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.78 +0.06 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.71 +0.04 67 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.66 +0.05 67 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.63 +0.07 68 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.59 +0.05 68 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.55 +0.05 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.50 +0.04 67 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.48 +0.05 68 0 0 0
TOTAL CALL 216 6,363 +86
16OCT26 3.45 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 3.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 3.55 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 3.60 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 3.65 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 3.70 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 3.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
16OCT26 4.40 P 0.00 0.00 0.00 0.00 -0.05 0 0 24 0
16OCT26 4.45 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
16OCT26 4.60 P 0.01 0.01 0.01 0.00 -0.17 0 22 11 +11
16OCT26 4.65 P 0.00 0.00 0.00 0.05 -0.16 0 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.10 -0.16 0 0 0 -30
16OCT26 4.75 P 0.00 0.00 0.00 0.15 -0.16 0 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.20 -0.16 0 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.25 -0.16 0 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.30 -0.16 0 0 0 -5
16OCT26 4.95 P 0.00 0.00 0.00 0.35 -0.16 0 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.40 -0.16 0 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.50 -0.16 0 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.60 -0.16 0 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.70 -0.16 0 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.80 -0.16 0 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.90 -0.16 0 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 1.00 -0.16 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 1.10 -0.16 0 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 1.20 -0.16 0 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.30 -0.16 0 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.16 0 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.50 -0.16 0 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.60 -0.16 0 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.70 -0.16 0 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.80 -0.16 0 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
23OCT26 3.45 P 0.00 0.00 0.00 0.01 - 117 0 0 -
23OCT26 3.50 P 0.00 0.00 0.00 0.01 - 112 0 0 -
23OCT26 3.55 P 0.00 0.00 0.00 0.01 - 107 0 0 -
23OCT26 3.60 P 0.00 0.00 0.00 0.01 - 102 0 0 -
23OCT26 3.65 P 0.00 0.00 0.00 0.01 - 98 0 0 -
23OCT26 3.70 P 0.00 0.00 0.00 0.01 - 93 0 0 -
23OCT26 3.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 3.80 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.03 -0.05 52 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.04 -0.06 52 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.05 -0.07 50 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.07 -0.08 52 0 30 0
23OCT26 4.50 P 0.00 0.00 0.00 0.09 -0.08 53 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.11 -0.08 53 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.09 55 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.16 -0.10 52 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.19 -0.12 52 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.22 -0.12 51 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.26 -0.13 53 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.31 -0.12 59 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.35 -0.12 60 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.38 -0.14 54 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.42 -0.14 52 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.51 -0.15 52 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.61 -0.16 59 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.70 -0.16 0 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.80 -0.16 0 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.90 -0.16 0 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 1.00 -0.16 0 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 1.10 -0.16 0 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 1.20 -0.16 0 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 1.30 -0.16 0 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.16 0 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 1.50 -0.16 0 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 1.60 -0.16 0 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 1.70 -0.16 0 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 1.80 -0.16 0 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.05 -0.04 56 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.08 -0.05 58 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 -0.08 54 0 92 0
29OCT26 4.50 P 0.15 0.15 0.15 0.15 -0.07 57 15 1,160 -15
29OCT26 4.60 P 0.00 0.00 0.00 0.19 -0.09 55 0 112 0
29OCT26 4.70 P 0.23 0.24 0.23 0.25 -0.11 56 31 363 0
29OCT26 4.80 P 0.28 0.30 0.28 0.30 -0.12 52 24 255 +6
29OCT26 4.90 P 0.38 0.38 0.38 0.38 -0.12 55 1 167 +1
29OCT26 5.00 P 0.00 0.00 0.00 0.44 -0.16 48 0 320 0
29OCT26 5.25 P 0.00 0.00 0.00 0.67 -0.15 54 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.91 -0.15 59 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 1.15 -0.16 0 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.16 0 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.65 -0.16 0 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.90 -0.16 0 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 2.16 -0.15 109 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.65 -0.16 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.66 -0.15 154 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 4.16 -0.15 166 0 60 0
27NOV26 3.50 P 0.00 0.00 0.00 0.04 - 63 0 0 -
27NOV26 3.60 P 0.00 0.00 0.00 0.05 - 62 0 0 -
27NOV26 3.70 P 0.00 0.00 0.00 0.07 - 63 0 0 -
27NOV26 3.80 P 0.00 0.00 0.00 0.09 -0.03 63 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.11 -0.03 62 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.13 -0.05 61 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.16 -0.05 61 0 17 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 -0.05 62 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.24 -0.06 62 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.28 -0.06 62 0 25 0
27NOV26 4.50 P 0.31 0.31 0.31 0.33 -0.07 62 5 20 +5
27NOV26 4.60 P 0.36 0.36 0.36 0.38 -0.08 62 5 126 +5
27NOV26 4.70 P 0.00 0.00 0.00 0.43 -0.09 61 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.50 -0.09 63 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.56 -0.10 62 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.63 -0.12 63 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.79 -0.15 59 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 -0.13 61 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.21 -0.14 60 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.44 -0.14 61 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.67 -0.15 60 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.91 -0.15 60 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.16 -0.15 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.65 -0.16 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.66 -0.15 92 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 4.16 -0.15 99 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 - 61 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.11 - 60 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.14 - 62 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.04 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.05 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.05 61 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.05 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.06 62 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.07 61 0 3 0
30DEC26 4.40 P 0.39 0.39 0.39 0.39 -0.08 61 30 88 +30
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.06 62 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.08 62 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.09 62 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 -0.09 62 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.10 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.10 62 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.11 61 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.12 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.12 61 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.13 61 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 -0.13 61 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 -0.16 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 -0.14 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.15 60 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 -0.15 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.91 -0.15 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 -0.15 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.16 -0.15 79 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.15 - 63 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.18 - 63 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.21 - 63 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.24 -0.05 63 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.28 -0.04 63 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.31 -0.05 63 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.35 -0.06 62 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.39 -0.06 62 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.44 -0.06 63 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.48 -0.08 62 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.53 -0.07 61 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.59 -0.08 62 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.66 -0.07 63 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.71 -0.08 62 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.77 -0.09 62 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.83 -0.11 62 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.00 -0.10 62 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.19 -0.11 63 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.38 -0.11 63 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.58 -0.12 62 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.79 -0.13 62 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.01 -0.13 63 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.23 -0.14 62 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.46 -0.14 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 - 65 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.31 - 66 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.34 - 65 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.04 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.05 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 -0.05 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 -0.07 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 -0.06 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.07 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.07 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 -0.07 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.07 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 -0.07 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 -0.08 64 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.08 64 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.99 -0.08 63 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 -0.10 64 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.34 -0.12 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 -0.11 65 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 -0.12 65 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 -0.10 67 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 -0.12 65 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 -0.13 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.14 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 -0.13 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.14 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 -0.14 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.47 -0.14 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.71 -0.14 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.94 -0.15 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.20 -0.13 69 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 - 66 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.46 - 67 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.49 - 66 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.05 66 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.05 66 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 -0.05 66 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.05 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.05 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.79 -0.06 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 -0.06 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 -0.06 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 -0.06 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 -0.07 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 -0.07 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 -0.07 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 -0.07 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.37 -0.08 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.55 -0.08 66 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 -0.11 66 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.91 -0.10 66 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 -0.10 66 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.30 -0.11 66 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.51 -0.10 66 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.71 -0.11 66 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.92 -0.12 66 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.14 -0.12 66 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.38 -0.10 68 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.58 -0.13 66 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.81 -0.12 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.05 -0.11 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.26 -0.13 66 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.55 - 68 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.58 - 67 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.64 - 68 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.67 -0.06 66 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.73 -0.04 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 -0.07 65 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 -0.05 66 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 -0.05 66 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.93 -0.06 66 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 -0.05 66 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.05 -0.05 67 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 -0.06 67 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.17 -0.06 66 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 -0.07 66 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 -0.06 67 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.36 -0.08 66 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.53 -0.08 67 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.70 -0.09 66 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.89 -0.08 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.07 -0.09 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.25 -0.11 66 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.46 -0.09 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.65 -0.11 67 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.85 -0.11 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.06 -0.11 67 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.27 -0.11 67 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.48 -0.12 67 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.71 -0.11 68 0 0 0
TOTAL PUT 133 6,758 +8
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$ 8.370
29OCT26 4.50 C 0.00 0.00 0.00 3.88 +0.19 139 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.84 +0.24 207 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.75 +0.26 207 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.64 +0.25 194 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.48 +0.18 120 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.45 +0.26 188 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.20 +0.25 173 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.95 +0.26 159 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.70 +0.24 145 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.44 +0.23 127 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 +0.24 114 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.68 +0.22 86 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.43 +0.19 74 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 1.19 +0.20 66 0 91 0
29OCT26 7.50 C 0.00 0.00 0.00 0.97 +0.15 63 0 292 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 +0.12 59 0 226 0
29OCT26 8.00 C 0.00 0.00 0.00 0.56 +0.08 54 0 290 0
29OCT26 8.25 C 0.00 0.00 0.00 0.40 +0.05 52 0 423 0
29OCT26 8.50 C 0.00 0.00 0.00 0.29 +0.04 54 0 254 0
29OCT26 8.75 C 0.26 0.26 0.24 0.20 +0.03 55 22 241 +16
29OCT26 9.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 404 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 +0.01 56 0 124 0
29OCT26 9.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 165 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 +0.01 58 0 261 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 0.00 56 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 307 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 351 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.45 +0.26 100 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.21 +0.25 95 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.96 +0.26 87 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.72 +0.22 82 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.48 +0.22 77 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.25 +0.21 74 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.02 +0.21 70 0 25 0
27NOV26 6.75 C 0.00 0.00 0.00 1.80 +0.17 67 0 25 0
27NOV26 7.00 C 0.00 0.00 0.00 1.59 +0.16 65 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 1.40 +0.15 64 0 95 0
27NOV26 7.50 C 0.00 0.00 0.00 1.18 +0.11 59 0 240 0
27NOV26 7.75 C 0.00 0.00 0.00 1.01 +0.09 58 0 91 0
27NOV26 8.00 C 0.00 0.00 0.00 0.86 +0.08 58 0 565 0
27NOV26 8.25 C 0.00 0.00 0.00 0.73 +0.07 58 0 76 0
27NOV26 8.50 C 0.00 0.00 0.00 0.62 +0.07 58 0 650 0
27NOV26 8.75 C 0.56 0.56 0.53 0.51 +0.05 57 18 88 +18
27NOV26 9.00 C 0.44 0.44 0.44 0.42 +0.04 57 8 62 +8
27NOV26 9.25 C 0.00 0.00 0.00 0.35 +0.04 58 0 79 0
27NOV26 9.50 C 0.29 0.29 0.29 0.30 +0.05 59 1 65 +1
27NOV26 9.75 C 0.28 0.28 0.28 0.25 +0.05 60 4 65 0
27NOV26 10.00 C 0.00 0.00 0.00 0.20 +0.04 59 0 104 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 +0.03 59 0 66 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 176 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 70 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 59 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 60 0 7 0
30DEC26 4.40 C 0.00 0.00 0.00 4.07 +0.25 94 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.97 +0.28 91 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.88 +0.28 91 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.78 +0.29 88 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.66 +0.24 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.52 +0.22 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.50 +0.30 84 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 +0.27 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 +0.24 73 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 +0.22 70 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.56 +0.27 68 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.34 +0.24 65 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 +0.22 64 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.93 +0.19 62 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.74 +0.15 61 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.56 +0.14 60 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.39 +0.12 59 0 622 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 +0.11 57 0 194 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 +0.06 55 0 277 0
30DEC26 8.25 C 0.99 0.99 0.98 0.95 +0.09 57 30 342 +30
30DEC26 8.50 C 0.84 0.84 0.84 0.83 +0.07 57 38 207 +38
30DEC26 8.75 C 0.00 0.00 0.00 0.72 +0.07 56 0 234 0
30DEC26 9.00 C 0.64 0.65 0.64 0.64 +0.05 57 17 219 +15
30DEC26 9.25 C 0.56 0.56 0.56 0.56 +0.05 57 15 108 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 +0.04 57 0 76 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 +0.04 57 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.04 58 0 265 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 +0.03 57 0 187 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.02 57 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.01 57 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.01 58 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 37 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 57 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 58 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 3.53 +0.24 75 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.30 +0.24 72 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 3.07 +0.23 69 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.85 +0.23 67 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.64 +0.21 65 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.43 +0.21 63 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.23 +0.17 62 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.04 +0.19 61 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 1.86 +0.16 60 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.69 +0.15 59 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.53 +0.12 59 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.37 +0.10 57 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 1.23 +0.10 57 0 232 0
28JAN27 8.25 C 0.00 0.00 0.00 1.09 +0.09 56 0 40 0
28JAN27 8.50 C 0.00 0.00 0.00 0.98 +0.07 56 0 52 0
28JAN27 8.75 C 0.00 0.00 0.00 0.89 +0.08 57 0 30 0
28JAN27 9.00 C 0.00 0.00 0.00 0.80 +0.07 57 0 2 0
28JAN27 9.25 C 0.00 0.00 0.00 0.72 +0.07 57 0 6 0
28JAN27 9.50 C 0.00 0.00 0.00 0.64 +0.07 57 0 1 0
28JAN27 9.75 C 0.00 0.00 0.00 0.57 +0.06 57 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.51 +0.06 57 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.40 +0.05 57 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.31 +0.04 57 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 4.11 +0.20 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.02 +0.20 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.93 +0.22 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.89 +0.25 71 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.75 +0.22 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.71 +0.26 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.57 +0.21 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.41 +0.26 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.20 +0.25 65 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.00 +0.25 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.80 +0.24 63 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.61 +0.23 62 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.43 +0.23 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.26 +0.17 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.09 +0.16 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 +0.18 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.79 +0.13 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.66 +0.13 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 +0.09 57 0 16 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 +0.08 57 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 +0.09 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 +0.08 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 +0.07 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 +0.08 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 +0.06 57 0 30 0
30MAR27 9.75 C 0.82 0.82 0.82 0.82 +0.05 56 6 7 +6
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.05 57 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.04 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 +0.02 56 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 +0.03 57 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 +0.03 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.02 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.01 57 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.01 57 0 258 0
29JUN27 4.40 C 0.00 0.00 0.00 4.23 +0.22 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.19 +0.26 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.10 +0.26 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.02 +0.26 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.88 +0.21 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.85 +0.26 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.77 +0.25 64 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.57 +0.25 63 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.38 +0.25 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.19 +0.24 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.01 +0.22 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.85 +0.20 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.68 +0.23 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.52 +0.22 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 +0.17 59 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 +0.17 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 +0.16 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.96 +0.14 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.84 +0.14 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.73 +0.17 57 0 132 0
29JUN27 8.50 C 0.00 0.00 0.00 1.62 +0.13 57 0 100 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 +0.13 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.42 +0.14 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.12 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.25 +0.13 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 +0.13 57 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.11 +0.12 57 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 +0.10 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 +0.10 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.77 +0.09 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 +0.08 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 +0.07 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.94 +0.24 64 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.75 +0.24 63 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.57 +0.23 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.40 +0.23 62 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.23 +0.22 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.08 +0.22 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.93 +0.22 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.78 +0.21 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.64 +0.20 59 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.51 +0.20 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.39 +0.20 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.26 +0.14 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.11 +0.10 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.01 +0.10 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.90 +0.09 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.81 +0.09 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.72 +0.09 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.63 +0.08 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.55 +0.08 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.47 +0.07 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.40 +0.07 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.27 +0.07 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.15 +0.07 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.05 +0.07 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 +0.07 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.86 +0.06 57 0 15 0
TOTAL CALL 159 11,794 +132
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 134 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 133 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 834 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 60 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 445 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 -0.03 59 0 254 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.04 58 0 162 0
29OCT26 7.75 P 0.10 0.10 0.10 0.12 -0.06 57 67 127 -36
29OCT26 8.00 P 0.00 0.00 0.00 0.19 -0.08 56 0 45 0
29OCT26 8.25 P 0.00 0.00 0.00 0.29 -0.10 55 0 227 0
29OCT26 8.50 P 0.00 0.00 0.00 0.42 -0.11 56 0 326 0
29OCT26 8.75 P 0.00 0.00 0.00 0.58 -0.13 56 0 5 0
29OCT26 9.00 P 0.00 0.00 0.00 0.77 -0.14 58 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.93 -0.20 48 0 55 0
29OCT26 9.50 P 0.00 0.00 0.00 1.14 -0.21 41 0 22 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 -0.21 53 0 27 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 -0.22 54 0 25 0
29OCT26 10.50 P 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.63 -0.19 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.13 -0.19 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.64 -0.18 96 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.14 -0.18 106 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 61 0 48 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 259 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.01 60 0 82 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 -0.02 59 0 91 0
27NOV26 6.75 P 0.11 0.11 0.11 0.11 -0.02 59 15 97 +15
27NOV26 7.00 P 0.15 0.15 0.15 0.16 -0.03 60 15 153 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.03 60 0 193 0
27NOV26 7.50 P 0.25 0.25 0.25 0.28 -0.05 58 4 168 -4
27NOV26 7.75 P 0.00 0.00 0.00 0.36 -0.07 58 0 77 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 -0.08 57 0 205 0
27NOV26 8.25 P 0.00 0.00 0.00 0.58 -0.08 57 0 122 0
27NOV26 8.50 P 0.00 0.00 0.00 0.72 -0.10 58 0 157 0
27NOV26 8.75 P 0.00 0.00 0.00 0.87 -0.11 58 0 51 0
27NOV26 9.00 P 0.00 0.00 0.00 1.04 -0.11 59 0 18 0
27NOV26 9.25 P 0.00 0.00 0.00 1.21 -0.12 59 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.40 -0.13 59 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.58 -0.16 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.77 -0.18 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.20 -0.20 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.65 -0.23 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.15 -0.23 57 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.64 -0.20 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.14 -0.21 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 60 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 49 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 58 0 100 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.03 57 0 45 0
30DEC26 6.50 P 0.18 0.18 0.18 0.16 -0.04 57 4 1,136 0
30DEC26 6.75 P 0.23 0.23 0.23 0.21 -0.05 57 15 190 +15
30DEC26 7.00 P 0.29 0.29 0.26 0.28 -0.05 57 19 218 +19
30DEC26 7.25 P 0.33 0.36 0.33 0.36 -0.05 57 16 149 +15
30DEC26 7.50 P 0.44 0.44 0.44 0.44 -0.07 57 15 442 +15
30DEC26 7.75 P 0.54 0.54 0.54 0.55 -0.05 57 15 142 0
30DEC26 8.00 P 0.62 0.64 0.62 0.65 -0.08 57 30 418 +30
30DEC26 8.25 P 0.76 0.76 0.76 0.78 -0.09 57 15 173 +15
30DEC26 8.50 P 0.00 0.00 0.00 0.90 -0.10 56 0 699 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.10 57 0 190 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 -0.11 57 0 74 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.08 59 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.15 55 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 -0.22 55 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.19 55 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.17 55 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.25 54 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 -0.26 54 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 -0.25 52 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.14 -0.25 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 -0.22 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.13 -0.25 0 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.63 -0.24 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.13 -0.23 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 -0.25 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.13 -0.23 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.63 -0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.13 -0.23 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.63 -0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.13 -0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.63 -0.23 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.13 -0.23 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.63 -0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.13 -0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.63 -0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.63 -0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.63 -0.23 0 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 -0.02 56 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.19 -0.03 57 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.31 -0.04 57 0 15 0
28JAN27 7.00 P 0.00 0.00 0.00 0.38 -0.05 57 0 32 0
28JAN27 7.25 P 0.00 0.00 0.00 0.47 -0.06 57 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.57 -0.06 57 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.67 -0.07 57 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.79 -0.07 57 0 60 0
28JAN27 8.25 P 0.00 0.00 0.00 0.91 -0.08 56 0 30 0
28JAN27 8.50 P 0.00 0.00 0.00 1.04 -0.10 56 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.20 -0.09 57 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.35 -0.10 56 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.53 -0.10 57 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.67 -0.14 56 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.85 -0.15 55 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.04 -0.15 56 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.44 -0.15 56 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.85 -0.22 55 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.28 -0.24 55 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.02 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.03 57 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 -0.03 57 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 -0.04 57 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 -0.05 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.05 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 -0.06 57 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 -0.07 56 0 33 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.04 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.05 57 2 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.10 56 0 57 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 -0.07 57 2 29 -2
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.08 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 -0.09 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 -0.09 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 -0.09 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 -0.13 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 -0.11 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 -0.10 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 -0.14 55 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.14 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 -0.16 55 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.43 -0.17 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.86 -0.19 55 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.30 -0.22 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.74 -0.24 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.19 -0.26 52 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.67 -0.25 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 -0.26 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 0.00 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 0.00 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 0.00 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.01 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 -0.01 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 -0.02 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 -0.02 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.60 -0.05 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 -0.03 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 -0.04 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 -0.05 56 0 0 0
29JUN27 7.75 P 1.12 1.12 1.12 1.12 -0.07 55 15 30 +15
29JUN27 8.00 P 0.00 0.00 0.00 1.26 -0.06 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 -0.06 56 0 100 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 -0.06 56 0 190 0
29JUN27 8.75 P 0.00 0.00 0.00 1.67 -0.12 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 -0.14 54 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 1.97 -0.15 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.14 -0.16 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.32 -0.15 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 -0.17 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.86 -0.18 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.24 -0.19 55 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.64 -0.19 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.04 -0.21 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.46 -0.23 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 -0.03 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 -0.02 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 -0.03 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.61 -0.04 57 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 -0.05 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.05 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.90 -0.04 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.00 -0.05 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.12 -0.04 57 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.23 -0.05 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.36 -0.05 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.49 -0.06 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.63 -0.06 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.77 -0.07 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.92 -0.07 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.08 -0.07 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.24 -0.07 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.37 -0.15 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.54 -0.13 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.72 -0.16 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.08 -0.17 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.46 -0.17 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.85 -0.18 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.24 -0.19 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.65 -0.20 55 0 0 0
TOTAL PUT 249 11,268 +97
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$ 47.460
16OCT26 33.00 C 0.00 0.00 0.00 14.46 +2.06 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 13.96 +2.06 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 13.46 +2.06 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 12.96 +2.06 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 12.46 +2.06 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 11.96 +2.06 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 11.46 +2.06 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 10.96 +2.06 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 10.46 +2.06 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 9.96 +2.06 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 9.46 +2.06 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 8.96 +2.06 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 8.46 +2.06 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 7.96 +2.06 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 7.46 +2.06 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 6.96 +2.06 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 6.46 +2.06 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 5.96 +2.06 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 5.46 +2.06 0 0 0 -12
16OCT26 42.50 C 0.00 0.00 0.00 4.96 +2.06 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 4.46 +2.05 0 0 0 -9
16OCT26 43.50 C 0.00 0.00 0.00 3.96 +2.04 0 0 0 -24
16OCT26 44.00 C 0.00 0.00 0.00 3.46 +2.01 0 0 0 -30
16OCT26 44.50 C 0.00 0.00 0.00 2.96 +1.95 0 0 0 -51
16OCT26 45.00 C 0.00 0.00 0.00 2.46 +1.83 0 0 0 -30
16OCT26 45.50 C 0.00 0.00 0.00 1.96 +1.60 0 0 0 -75
16OCT26 46.00 C 0.00 0.00 0.00 1.46 +1.28 0 0 0 -90
16OCT26 46.50 C 0.74 1.00 0.74 0.96 +0.88 0 29 0 -60
16OCT26 47.00 C 1.00 1.00 0.74 0.46 +0.42 0 41 0 -116
16OCT26 47.50 C 0.22 0.30 0.09 0.00 -0.02 0 129 129 +99
16OCT26 48.00 C 0.13 0.27 0.13 0.00 -0.01 0 39 114 +24
16OCT26 48.50 C 0.14 0.22 0.14 0.00 -0.01 0 120 151 +106
16OCT26 49.00 C 0.08 0.08 0.08 0.00 -0.01 0 41 116 +41
16OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
16OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 11.98 +2.05 0 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 11.48 +2.05 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 10.98 +2.05 0 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 10.49 +2.06 70 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 9.99 +2.06 66 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 9.48 +2.05 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 8.98 +2.05 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 8.48 +2.05 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 7.98 +2.05 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 7.49 +2.05 48 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 6.99 +2.04 45 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 6.49 +2.03 41 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 5.99 +2.01 38 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 5.49 +1.97 35 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 5.00 +1.93 37 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 4.52 +1.87 39 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 4.04 +1.79 38 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 3.57 +1.75 38 0 15 0
23OCT26 44.50 C 0.00 0.00 0.00 3.12 +1.62 38 0 59 0
23OCT26 45.00 C 0.00 0.00 0.00 2.69 +1.48 38 0 17 0
23OCT26 45.50 C 0.00 0.00 0.00 2.28 +1.32 38 0 90 0
23OCT26 46.00 C 1.45 1.45 1.45 1.85 +1.11 35 15 30 +15
23OCT26 46.50 C 1.56 1.56 1.48 1.61 +1.04 40 30 30 0
23OCT26 47.00 C 1.23 1.69 1.23 1.29 +0.87 39 89 30 +30
23OCT26 47.50 C 0.62 1.31 0.62 1.02 +0.71 39 45 45 +45
23OCT26 48.00 C 0.60 0.91 0.60 0.76 +0.53 37 111 116 +96
23OCT26 48.50 C 0.46 0.75 0.46 0.61 +0.45 39 114 99 +84
23OCT26 49.00 C 0.56 0.56 0.55 0.45 +0.34 38 30 30 +30
23OCT26 49.50 C 0.44 0.44 0.44 0.33 +0.25 38 15 15 +15
23OCT26 50.00 C 0.00 0.00 0.00 0.23 +0.18 38 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.11 +0.09 38 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 14.50 +2.06 64 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.50 +2.06 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.50 +2.06 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.50 +2.05 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.50 +2.05 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.51 +2.05 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.51 +2.04 40 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 7.52 +2.01 40 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 6.54 +1.96 40 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 5.58 +1.87 39 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 4.66 +1.75 40 0 391 0
29OCT26 44.00 C 0.00 0.00 0.00 3.79 +1.65 40 0 347 0
29OCT26 45.00 C 0.00 0.00 0.00 2.99 +1.43 39 0 226 0
29OCT26 46.00 C 1.73 1.78 1.73 2.29 +1.20 39 30 2,067 0
29OCT26 47.00 C 1.22 1.96 1.22 1.69 +0.95 39 188 764 -60
29OCT26 48.00 C 0.83 1.26 0.83 1.22 +0.74 40 60 460 +15
29OCT26 49.00 C 0.56 0.56 0.56 0.85 +0.54 40 45 406 0
29OCT26 50.00 C 0.35 0.75 0.35 0.56 +0.37 40 745 741 +490
29OCT26 52.50 C 0.28 0.28 0.28 0.17 +0.12 40 90 869 +90
29OCT26 55.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 14.60 +2.04 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 13.61 +2.02 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 12.64 +2.00 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.67 +1.97 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.72 +1.93 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.82 +1.91 46 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 8.89 +1.83 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 8.02 +1.76 44 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 7.18 +1.67 44 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 6.39 +1.59 44 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 5.64 +1.48 44 0 183 0
27NOV26 44.00 C 0.00 0.00 0.00 4.95 +1.27 44 0 213 0
27NOV26 45.00 C 0.00 0.00 0.00 4.30 +1.35 44 0 403 0
27NOV26 46.00 C 0.00 0.00 0.00 3.72 +1.23 44 0 181 0
27NOV26 47.00 C 2.75 3.33 2.75 3.23 +1.14 45 60 166 +30
27NOV26 48.00 C 2.32 3.07 2.32 2.76 +1.03 45 60 248 +23
27NOV26 49.00 C 1.95 2.61 1.95 2.34 +0.90 45 45 236 0
27NOV26 50.00 C 1.63 1.63 1.63 1.95 +0.76 45 15 364 0
27NOV26 52.50 C 1.07 1.07 1.07 1.23 +0.50 45 10 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.74 +0.33 45 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.42 +0.20 45 0 335 0
27NOV26 60.00 C 0.00 0.00 0.00 0.23 +0.11 44 0 353 0
27NOV26 62.50 C 0.00 0.00 0.00 0.13 +0.07 45 0 216 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.75 +1.99 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.79 +1.93 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.85 +1.91 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.93 +1.90 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.02 +1.84 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.15 +1.79 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.30 +1.73 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 8.48 +1.65 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 7.71 +1.58 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 7.18 +1.70 44 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 6.27 +1.40 41 0 195 0
30DEC26 44.00 C 0.00 0.00 0.00 5.62 +1.44 41 0 396 0
30DEC26 45.00 C 4.55 4.55 4.55 5.01 +1.33 41 15 329 0
30DEC26 46.00 C 4.04 4.73 4.04 4.46 +1.23 41 84 563 -45
30DEC26 47.00 C 3.49 4.53 3.49 3.95 +1.13 41 92 1,302 -5
30DEC26 48.00 C 3.06 3.82 3.06 3.47 +1.02 41 112 233 +17
30DEC26 49.00 C 2.67 3.37 2.67 3.09 +0.97 42 62 210 +30
30DEC26 50.00 C 2.32 2.96 2.32 2.71 +0.89 42 89 248 +20
30DEC26 52.50 C 0.00 0.00 0.00 1.88 +0.64 41 0 47 0
30DEC26 55.00 C 0.00 0.00 0.00 1.30 +0.44 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.87 +0.31 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 +0.21 41 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.14 41 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.09 41 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.05 41 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 14.16 +2.12 46 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 13.17 +2.04 43 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 12.31 +2.06 43 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 11.54 +2.18 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 10.49 +1.89 40 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 9.68 +1.69 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 9.18 +1.89 44 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.42 +1.80 44 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.69 +1.70 43 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 7.01 +1.61 43 0 150 0
28JAN27 44.00 C 0.00 0.00 0.00 6.18 +1.45 40 0 116 0
28JAN27 45.00 C 0.00 0.00 0.00 5.60 +1.37 40 0 186 0
28JAN27 46.00 C 4.68 5.31 4.68 5.10 +1.32 41 32 232 +14
28JAN27 47.00 C 4.12 5.06 4.12 4.59 +1.23 41 75 155 +46
28JAN27 48.00 C 4.20 4.46 4.20 4.12 +1.14 41 30 120 +30
28JAN27 49.00 C 3.69 4.10 3.69 3.69 +1.05 41 92 180 +75
28JAN27 50.00 C 3.56 3.59 3.40 3.30 +0.96 41 46 136 +44
28JAN27 52.50 C 0.00 0.00 0.00 2.48 +0.77 41 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 1.82 +0.58 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.31 +0.42 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.93 +0.33 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.65 +0.23 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.44 +0.15 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.37 +1.90 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.51 +1.87 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.66 +1.82 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.84 +1.78 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.05 +1.74 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.29 +1.69 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.55 +1.64 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 9.84 +1.58 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 9.43 +1.79 43 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 8.72 +1.66 43 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 8.09 +1.73 42 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 7.33 +1.35 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 6.93 +1.52 42 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 6.28 +1.31 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.77 +1.22 41 0 442 0
30MAR27 48.00 C 0.00 0.00 0.00 5.40 +1.23 42 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 4.97 +1.16 41 0 65 0
30MAR27 50.00 C 0.00 0.00 0.00 4.58 +1.10 42 0 71 0
30MAR27 52.50 C 0.00 0.00 0.00 3.70 +0.95 42 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.96 +0.80 42 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.34 +0.62 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 +0.50 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 +0.44 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 +0.35 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.84 +0.24 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 15.61 +1.82 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.80 +1.79 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.99 +1.52 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.24 +1.71 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.50 +1.64 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.78 +1.59 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.11 +1.54 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.45 +1.48 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 10.13 +1.68 43 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 9.52 +1.60 43 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 8.92 +1.53 43 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 8.38 +1.47 43 0 135 0
29JUN27 45.00 C 0.00 0.00 0.00 7.86 +1.40 43 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 7.35 +1.31 42 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 6.88 +1.23 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 6.45 +1.18 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 6.02 +1.10 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 5.61 +1.01 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 4.73 +0.86 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.98 +0.78 42 0 121 0
29JUN27 57.50 C 0.00 0.00 0.00 3.31 +0.72 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.78 +0.63 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.31 +0.55 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.86 +0.39 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.55 +0.36 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 16.61 +1.91 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.39 +1.76 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 15.11 +1.80 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.38 +1.91 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.68 +1.84 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.03 +1.77 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.40 +1.72 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.45 +1.50 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.22 +1.64 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.65 +1.72 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.10 +1.39 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.33 +1.18 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.12 +1.39 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.63 +1.34 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.19 +1.30 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.78 +1.26 43 0 14 0
29SEP27 49.00 C 0.00 0.00 0.00 7.38 +1.24 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.97 +1.12 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.11 +1.05 43 0 29 0
29SEP27 55.00 C 0.00 0.00 0.00 5.29 +0.89 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.63 +0.85 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.01 +0.73 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.50 +0.77 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.02 +0.66 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.64 +0.62 42 0 0 0
TOTAL CALL 2,925 28,606 +902
16OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
16OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
16OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 8 0
16OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 30 0
16OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 68 0
16OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.48 0 0 40 0
16OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.81 0 0 61 0
16OCT26 46.50 P 0.00 0.00 0.00 0.00 -1.21 0 0 30 0
16OCT26 47.00 P 0.00 0.00 0.00 0.00 -1.63 0 0 15 0
16OCT26 47.50 P 0.40 0.40 0.15 0.04 -2.07 0 105 0 -30
16OCT26 48.00 P 0.31 0.39 0.29 0.54 -2.06 0 96 0 -30
16OCT26 48.50 P 0.60 0.67 0.40 1.04 -2.06 0 165 0 0
16OCT26 49.00 P 0.74 0.74 0.74 1.54 -2.06 0 15 0 0
16OCT26 49.50 P 0.00 0.00 0.00 2.04 -2.06 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 2.54 -2.06 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 3.54 -2.06 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 4.54 -2.06 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 5.54 -2.29 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 6.54 -2.06 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 7.54 -2.06 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 8.54 -2.06 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 9.54 -2.06 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 10.54 -2.24 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 11.54 -2.15 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 12.54 -2.06 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 13.54 -2.06 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 14.54 -2.11 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 15.54 -2.06 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.08 39 0 8 0
23OCT26 42.50 P 0.00 0.00 0.00 0.02 -0.13 39 0 15 0
23OCT26 43.00 P 0.00 0.00 0.00 0.03 -0.19 38 0 200 0
23OCT26 43.50 P 0.00 0.00 0.00 0.05 -0.28 38 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.09 -0.37 39 0 8 0
23OCT26 44.50 P 0.00 0.00 0.00 0.13 -0.50 38 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 0.20 -0.64 38 0 19 0
23OCT26 45.50 P 0.00 0.00 0.00 0.29 -0.80 38 0 20 0
23OCT26 46.00 P 0.00 0.00 0.00 0.40 -0.98 37 0 45 0
23OCT26 46.50 P 0.49 0.49 0.47 0.56 -1.14 37 32 65 +32
23OCT26 47.00 P 0.72 0.72 0.72 0.75 -1.26 37 12 45 0
23OCT26 47.50 P 1.37 1.37 1.37 0.99 -1.40 37 15 30 0
23OCT26 48.00 P 1.69 1.69 1.69 1.26 -1.54 37 15 15 +15
23OCT26 48.50 P 1.36 1.36 1.36 1.57 -1.66 37 2 2 +2
23OCT26 49.00 P 0.00 0.00 0.00 1.93 -1.76 37 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 2.33 -1.82 38 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 2.74 -1.89 38 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 3.63 -1.98 38 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 4.57 -2.03 38 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 5.55 -2.28 40 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 6.54 -2.06 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 7.54 -2.06 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 8.54 -2.35 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 9.54 -2.06 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 10.54 -2.24 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 11.54 -2.15 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 12.54 -2.06 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 13.54 -2.34 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 14.54 -2.11 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 15.62 -2.26 110 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.06 38 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.10 41 0 495 0
29OCT26 42.00 P 0.00 0.00 0.00 0.08 -0.18 40 0 386 0
29OCT26 43.00 P 0.00 0.00 0.00 0.15 -0.32 40 0 554 0
29OCT26 44.00 P 0.00 0.00 0.00 0.28 -0.49 40 0 447 0
29OCT26 45.00 P 0.00 0.00 0.00 0.47 -0.72 39 0 202 0
29OCT26 46.00 P 0.98 0.98 0.54 0.75 -0.97 39 169 233 +22
29OCT26 47.00 P 1.53 1.53 0.84 1.17 -1.14 39 374 132 -105
29OCT26 48.00 P 1.37 1.42 1.37 1.67 -1.37 39 87 307 0
29OCT26 49.00 P 0.00 0.00 0.00 2.31 -1.54 39 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 3.04 -1.70 39 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 5.16 -1.95 39 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 7.55 -2.05 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.04 -2.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.54 -2.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.04 -2.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.54 -2.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.04 -2.06 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 -0.06 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 -0.09 44 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.13 -0.13 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.20 -0.17 45 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.30 -0.23 45 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.43 -0.30 45 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 0.59 -0.39 45 0 386 0
27NOV26 42.00 P 0.95 0.95 0.93 0.79 -0.50 45 38 338 +38
27NOV26 43.00 P 1.08 1.08 1.08 1.06 -0.59 45 29 515 +29
27NOV26 44.00 P 1.53 1.53 1.19 1.34 -0.72 44 68 424 +15
27NOV26 45.00 P 1.49 1.49 1.49 1.67 -0.89 44 15 302 -15
27NOV26 46.00 P 2.38 2.38 1.85 2.08 -1.01 44 77 623 -15
27NOV26 47.00 P 2.89 2.89 2.60 2.54 -1.14 44 330 861 +315
27NOV26 48.00 P 3.47 3.47 2.77 3.06 -1.17 44 52 569 +15
27NOV26 49.00 P 0.00 0.00 0.00 3.64 -1.28 44 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 4.31 -1.34 45 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 6.08 -1.58 44 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 8.10 -1.76 44 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 10.31 -1.89 44 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 12.65 -1.97 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.07 -2.03 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.59 -2.03 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.04 -2.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.07 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.09 41 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.13 41 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 -0.17 41 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.33 -0.22 41 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.45 -0.28 42 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 0.60 -0.34 42 0 38 0
30DEC26 40.00 P 0.90 0.90 0.84 0.79 -0.42 42 80 52 +7
30DEC26 41.00 P 0.00 0.00 0.00 1.01 -0.50 42 0 135 0
30DEC26 42.00 P 1.29 1.29 1.29 1.27 -0.58 42 15 364 -15
30DEC26 43.00 P 1.62 1.62 1.62 1.55 -0.72 41 15 714 -15
30DEC26 44.00 P 1.92 1.92 1.92 1.92 -0.79 42 15 789 0
30DEC26 45.00 P 2.55 2.55 2.06 2.26 -0.95 41 138 163 +37
30DEC26 46.00 P 2.52 2.52 2.52 2.69 -1.07 41 6 180 0
30DEC26 47.00 P 0.00 0.00 0.00 3.17 -1.17 41 0 88 0
30DEC26 48.00 P 3.94 3.94 3.94 3.69 -1.15 41 15 64 +15
30DEC26 49.00 P 3.91 3.93 3.91 4.30 -1.19 41 30 29 +25
30DEC26 50.00 P 4.50 4.50 4.50 4.94 -1.26 42 15 15 +2
30DEC26 52.50 P 0.00 0.00 0.00 6.60 -1.74 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.52 -1.96 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.50 -1.98 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.84 -1.89 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.33 -1.81 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.75 -1.91 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.13 -1.97 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.22 -0.14 40 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.30 -0.17 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.41 -0.20 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.55 -0.24 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.70 -0.32 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.87 -0.41 40 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.12 -0.45 41 0 0 0
28JAN27 41.00 P 1.34 1.39 1.34 1.39 -0.52 41 75 75 +60
28JAN27 42.00 P 1.78 1.78 1.61 1.65 -0.64 41 75 87 +75
28JAN27 43.00 P 2.00 2.00 1.91 1.96 -0.75 40 57 66 +49
28JAN27 44.00 P 2.38 2.38 2.28 2.32 -0.84 40 16 77 -1
28JAN27 45.00 P 2.73 2.73 2.73 2.72 -0.94 40 15 15 +15
28JAN27 46.00 P 3.04 3.04 2.92 3.17 -1.03 40 29 70 -15
28JAN27 47.00 P 0.00 0.00 0.00 3.65 -1.13 40 0 70 0
28JAN27 48.00 P 0.00 0.00 0.00 4.18 -1.10 40 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.75 -1.18 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.39 -1.42 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.05 -1.65 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 8.83 -1.82 39 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 10.93 -2.05 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.08 -1.99 40 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 15.45 -1.94 43 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 17.83 -2.10 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.45 -0.16 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.57 -0.18 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.73 -0.21 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 0.89 -0.29 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.07 -0.36 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.31 -0.40 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.59 -0.43 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.87 -0.50 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.14 -0.61 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 2.49 -0.67 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 2.82 -0.77 40 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 3.22 -0.86 40 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 3.66 -0.92 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.13 -0.96 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 4.63 -1.00 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.16 -1.03 40 0 394 0
30MAR27 49.00 P 5.52 5.52 5.52 5.77 -1.07 41 12 12 +11
30MAR27 50.00 P 0.00 0.00 0.00 6.35 -1.25 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 7.99 -1.26 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 9.76 -1.39 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 11.67 -1.51 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.70 -1.61 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.82 -1.73 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.05 -1.88 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.34 -1.88 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.06 -0.30 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.27 -0.34 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.49 -0.40 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 1.77 -0.41 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.05 -0.47 42 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.31 -0.54 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 2.63 -0.59 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.02 -0.57 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 3.35 -0.68 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 3.76 -0.70 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 4.19 -0.75 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 4.63 -0.83 41 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.10 -0.90 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 5.61 -0.96 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.13 -1.07 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 6.69 -1.02 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 7.18 -1.27 40 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 7.77 -1.27 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 9.41 -1.37 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.39 -1.33 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 12.96 -1.64 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.91 -1.87 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.93 -1.92 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.31 -1.69 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.48 -1.72 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.64 -0.33 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 1.88 -0.38 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.13 -0.40 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 2.44 -0.40 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.73 -0.45 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.04 -0.50 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.38 -0.55 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.76 -0.59 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.18 -0.64 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.59 -0.70 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.04 -0.75 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.53 -0.75 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.02 -0.80 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.51 -0.91 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 7.06 -0.94 41 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 7.62 -1.01 40 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 8.19 -1.05 40 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 8.77 -1.29 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.39 -1.36 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.99 -1.49 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.77 -1.64 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.06 -1.38 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.64 -1.84 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.70 -1.86 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.76 -2.00 39 0 0 0
TOTAL PUT 2,304 23,128 +538
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$ 7.560
29OCT26 4.70 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.07 -0.03 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
29OCT26 7.00 C 0.64 0.64 0.58 0.57 -0.04 19 100 100 +100
29OCT26 7.25 C 0.00 0.00 0.00 0.35 -0.03 24 0 15 0
29OCT26 7.50 C 0.15 0.15 0.15 0.17 -0.04 23 15 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.03 24 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.78 -0.03 53 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.68 -0.03 50 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.58 -0.03 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.33 -0.03 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.59 -0.03 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.34 -0.03 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.10 -0.02 28 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.47 -0.02 26 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 64 0
27NOV26 7.75 C 0.19 0.19 0.19 0.20 -0.02 26 1 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 110 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.02 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 -0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 -0.03 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.03 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 -0.03 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.03 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.03 23 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.05 23 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.02 25 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 25 0 31 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.61 -0.04 34 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.37 -0.04 35 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.12 -0.04 30 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.88 -0.03 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.64 -0.03 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.40 -0.03 26 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.96 -0.03 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.45 -0.02 23 0 30 0
28JAN27 7.75 C 0.00 0.00 0.00 0.34 -0.02 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.18 -0.01 24 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
28JAN27 8.75 C 0.10 0.10 0.10 0.09 0.00 25 11 11 +11
28JAN27 9.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 10.00 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 2.95 -0.03 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.85 -0.04 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 -0.03 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 -0.04 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 -0.04 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.17 -0.04 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 -0.04 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 -0.02 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 -0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 -0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.87 -0.04 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.71 -0.04 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.04 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.04 24 0 75 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.03 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.99 -0.04 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.89 -0.04 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.80 -0.04 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.70 -0.03 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.46 -0.03 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.22 -0.04 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.99 -0.04 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.78 -0.02 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.57 -0.01 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.36 -0.02 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.97 -0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.68 0.00 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.47 -0.02 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.38 -0.02 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 -0.02 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.71 -0.03 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.46 -0.04 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.23 -0.03 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.02 -0.02 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.80 -0.02 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.60 0.00 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.39 -0.02 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.20 -0.03 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.04 -0.04 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 127 1,968 +111
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 26 0 119 0
29OCT26 7.50 P 0.11 0.11 0.11 0.11 +0.01 24 39 137 -3
29OCT26 7.75 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.20 +0.04 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.45 +0.04 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.70 +0.04 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.95 +0.04 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.20 +0.04 73 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.45 +0.04 79 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 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 61 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 0.00 30 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.07 0.00 27 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.13 +0.01 26 0 102 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 +0.02 26 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 +0.03 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.95 +0.03 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.20 +0.03 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.45 +0.03 48 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 0.07 0.07 0.07 0.06 0.00 25 4 113 -4
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.01 24 0 151 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 112 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.03 24 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.97 +0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 +0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 +0.04 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 +0.03 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 +0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 +0.03 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 +0.03 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.95 +0.04 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.45 +0.04 58 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 0.00 27 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.09 0.00 24 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.23 +0.01 24 0 60 0
28JAN27 7.50 P 0.00 0.00 0.00 0.35 +0.03 25 0 3 0
28JAN27 7.75 P 0.00 0.00 0.00 0.46 +0.01 24 0 7 0
28JAN27 8.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.24 +0.04 26 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.47 +0.04 27 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.71 +0.03 29 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.95 +0.03 29 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.20 +0.03 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.45 +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 0.03 -0.01 23 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 0.09 -0.01 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 +0.01 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 0.00 23 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 +0.01 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 0.00 23 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 +0.03 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 0.00 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 0.00 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.27 +0.02 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 +0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.71 +0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 +0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 +0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 +0.03 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.95 +0.03 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.45 +0.04 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.95 +0.04 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.45 +0.04 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 0.00 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 +0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.18 -0.01 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.38 +0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.58 +0.02 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.00 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.23 +0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.45 +0.02 21 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 0.00 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.83 +0.03 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.99 +0.04 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.51 +0.01 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.71 +0.01 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.92 +0.02 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.13 +0.02 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.34 +0.01 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.56 +0.02 27 0 0 0
TOTAL PUT 43 2,249 -7
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$ 25.540
29OCT26 16.50 C 0.00 0.00 0.00 9.06 -0.04 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.56 -0.04 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.06 -0.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.56 -0.05 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.06 -0.05 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.56 -0.05 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.56 -0.07 0 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.57 -0.06 33 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.59 -0.07 32 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.68 -0.09 31 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 0.91 -0.15 30 0 683 0
29OCT26 26.00 C 0.68 0.68 0.40 0.42 -0.11 31 21 302 +9
29OCT26 27.00 C 0.23 0.24 0.18 0.16 -0.06 32 15 1,241 0
29OCT26 28.00 C 0.09 0.09 0.09 0.05 -0.03 32 2 386 0
29OCT26 29.00 C 0.03 0.03 0.03 0.02 -0.01 35 1 609 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 283 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 8.06 -0.05 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.57 -0.07 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.08 -0.07 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.57 -0.06 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.11 -0.04 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.75 +0.07 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.80 -0.07 38 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.97 -0.08 37 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.22 -0.18 37 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.59 -0.14 36 0 453 0
27NOV26 26.00 C 1.30 1.30 1.23 1.11 -0.10 36 30 242 0
27NOV26 27.00 C 0.00 0.00 0.00 0.79 -0.04 38 0 186 0
27NOV26 28.00 C 0.69 0.69 0.48 0.49 -0.06 37 19 234 +15
27NOV26 29.00 C 0.00 0.00 0.00 0.32 -0.05 38 0 142 0
27NOV26 30.00 C 0.33 0.33 0.20 0.20 -0.03 38 40 162 0
27NOV26 31.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 142 0
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 138 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 42 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 46 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.67 +0.07 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.20 +0.02 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.69 +0.06 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 +0.06 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.73 +0.06 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.25 +0.06 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.73 +0.01 38 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.32 +0.01 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.84 +0.05 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.98 +0.01 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.08 -0.08 37 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.33 -0.08 37 0 446 0
30DEC26 24.00 C 0.00 0.00 0.00 2.61 -0.16 36 0 382 0
30DEC26 25.00 C 0.00 0.00 0.00 2.03 -0.12 36 0 636 0
30DEC26 26.00 C 1.75 1.75 1.75 1.55 -0.13 36 15 731 0
30DEC26 27.00 C 1.42 1.42 1.42 1.17 -0.10 36 30 609 +30
30DEC26 28.00 C 1.09 1.09 1.09 0.87 -0.09 36 1 126 0
30DEC26 29.00 C 0.82 0.82 0.68 0.65 -0.07 37 10 126 0
30DEC26 30.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 221 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 0.00 39 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 40 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 7.84 +0.01 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.40 +0.04 44 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.93 +0.03 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.46 -0.02 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.04 +0.03 41 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.18 -0.01 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.43 +0.04 40 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.61 -0.07 37 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 2.98 -0.05 37 0 75 0
28JAN27 25.00 C 0.00 0.00 0.00 2.37 -0.14 36 0 60 0
28JAN27 26.00 C 2.07 2.07 2.07 1.89 -0.13 36 15 122 0
28JAN27 27.00 C 0.00 0.00 0.00 1.50 -0.12 36 0 90 0
28JAN27 28.00 C 0.00 0.00 0.00 1.18 -0.12 37 0 33 0
28JAN27 29.00 C 0.00 0.00 0.00 0.93 -0.08 37 0 153 0
28JAN27 30.00 C 0.00 0.00 0.00 0.74 -0.04 38 0 20 0
28JAN27 31.00 C 0.00 0.00 0.00 0.56 -0.04 38 0 31 0
28JAN27 32.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 45 0
28JAN27 33.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 45 0
28JAN27 34.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 71 0
28JAN27 35.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.92 +0.05 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.44 -0.01 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.00 +0.01 44 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.54 0.00 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.16 +0.12 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.72 +0.12 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.29 +0.11 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.88 +0.09 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.48 +0.08 42 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 5.68 +0.07 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.94 -0.04 40 0 20 0
30MAR27 23.00 C 4.17 4.17 4.17 4.25 -0.08 39 5 5 -2
30MAR27 24.00 C 0.00 0.00 0.00 3.67 -0.08 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.08 -0.15 38 0 5 0
30MAR27 26.00 C 2.81 2.81 2.81 2.61 -0.23 38 3 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.15 -0.13 37 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.82 -0.11 38 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.53 -0.10 38 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 -0.08 38 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.08 -0.06 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.90 -0.05 39 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 0.73 -0.07 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.60 -0.09 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 -0.05 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 -0.07 39 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 10.25 +0.10 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.81 +0.11 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.38 +0.07 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.96 +0.07 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.55 +0.13 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.15 +0.08 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.74 +0.11 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.36 +0.06 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.00 +0.13 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.27 +0.04 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.59 +0.03 41 0 8 0
29JUN27 23.00 C 0.00 0.00 0.00 4.98 +0.02 41 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.33 -0.09 39 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 3.91 +0.03 40 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 0.00 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.05 +0.01 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.68 0.00 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.40 +0.06 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.02 -0.04 40 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 1.78 -0.07 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.58 -0.04 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.03 40 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 1.23 0.00 41 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.04 0.00 40 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 +0.02 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 9.34 +0.07 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.96 +0.07 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.57 +0.06 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.21 +0.12 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.85 +0.05 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.50 +0.11 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.83 +0.04 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.20 +0.03 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.63 +0.03 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.98 -0.16 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.50 -0.12 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.07 -0.12 40 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.65 +0.03 40 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 3.29 -0.16 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.99 -0.09 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.71 -0.10 40 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.44 -0.10 40 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.20 -0.07 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.00 -0.05 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.80 -0.04 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.60 +0.01 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.44 -0.04 41 0 0 0
TOTAL CALL 207 12,693 +52
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 239 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 359 0
29OCT26 22.00 P 0.02 0.02 0.02 0.01 0.00 37 4 178 0
29OCT26 23.00 P 0.06 0.06 0.05 0.03 -0.01 33 3 186 -1
29OCT26 24.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 785 0
29OCT26 25.00 P 0.32 0.32 0.32 0.38 -0.02 32 10 311 0
29OCT26 26.00 P 0.58 0.78 0.58 0.89 +0.02 33 20 200 +15
29OCT26 27.00 P 0.00 0.00 0.00 1.60 +0.01 32 0 181 0
29OCT26 28.00 P 0.00 0.00 0.00 2.49 +0.04 32 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.46 +0.05 0 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.54 +0.13 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.54 +0.13 76 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.54 +0.13 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.54 +0.13 91 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.54 +0.13 98 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.54 +0.13 105 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.54 +0.13 112 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.54 +0.13 118 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 35 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 135 0
27NOV26 22.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 66 0
27NOV26 23.00 P 0.37 0.37 0.37 0.36 -0.01 38 1 149 0
27NOV26 24.00 P 0.00 0.00 0.00 0.64 -0.02 38 0 192 0
27NOV26 25.00 P 0.00 0.00 0.00 1.03 +0.01 38 0 252 0
27NOV26 26.00 P 1.45 1.45 1.42 1.57 +0.03 39 30 395 0
27NOV26 27.00 P 0.00 0.00 0.00 2.21 +0.13 39 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 2.94 +0.16 40 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 3.69 +0.02 37 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.59 +0.05 38 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.60 +0.05 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.54 +0.03 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.54 +0.10 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.54 +0.10 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.54 +0.07 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.54 +0.07 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.54 +0.11 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.54 +0.11 70 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 0.04 -0.01 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 517 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.02 38 0 644 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 -0.01 38 0 1,192 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 +0.01 38 0 502 0
30DEC26 26.00 P 1.67 1.82 1.67 1.96 +0.04 38 30 166 +30
30DEC26 27.00 P 0.00 0.00 0.00 2.59 +0.07 39 0 54 0
30DEC26 28.00 P 0.00 0.00 0.00 3.20 0.00 37 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 3.96 +0.01 37 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.87 +0.01 40 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 5.72 -0.01 40 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.60 -0.02 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 -0.05 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.54 +0.04 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 +0.02 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.54 +0.07 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.54 +0.08 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.54 +0.07 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.46 -0.03 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.46 -0.01 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.46 -0.01 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.46 -0.05 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.23 0.00 38 0 3 0
28JAN27 21.00 P 0.44 0.44 0.44 0.39 0.00 38 2 47 +2
28JAN27 22.00 P 0.00 0.00 0.00 0.61 0.00 38 0 175 0
28JAN27 23.00 P 0.00 0.00 0.00 0.90 -0.01 38 0 145 0
28JAN27 24.00 P 0.00 0.00 0.00 1.27 +0.06 38 0 340 0
28JAN27 25.00 P 0.00 0.00 0.00 1.72 +0.02 38 0 339 0
28JAN27 26.00 P 0.00 0.00 0.00 2.25 +0.07 38 0 59 0
28JAN27 27.00 P 0.00 0.00 0.00 2.85 +0.05 38 0 35 0
28JAN27 28.00 P 0.00 0.00 0.00 3.45 +0.01 37 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.19 +0.03 37 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.98 -0.11 37 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.81 -0.08 37 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.76 -0.01 40 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.63 -0.03 39 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.55 -0.01 38 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.54 -0.01 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.54 +0.07 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 -0.03 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 -0.04 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.04 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 -0.06 39 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.07 39 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 -0.05 39 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.01 39 0 9 0
30MAR27 24.00 P 0.00 0.00 0.00 1.79 0.00 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.26 +0.03 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.80 +0.06 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.40 +0.07 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.95 -0.08 38 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.66 -0.07 38 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.42 -0.09 39 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.20 -0.07 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.02 -0.06 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.84 -0.11 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.72 -0.12 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.62 -0.11 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.57 -0.11 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.54 -0.03 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.54 +0.02 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 +0.01 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 +0.01 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 +0.02 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.99 +0.03 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.29 +0.03 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 +0.02 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 +0.02 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.45 +0.04 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.93 +0.04 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.46 +0.02 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.97 -0.06 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.61 -0.06 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.28 -0.07 39 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.00 -0.06 39 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.75 -0.06 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.53 -0.06 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.33 -0.05 40 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.15 -0.06 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.99 -0.06 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.84 -0.08 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.73 -0.08 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.63 -0.14 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.69 0.00 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.80 0.00 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.05 -0.01 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.34 0.00 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.69 +0.01 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.04 0.00 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.44 0.00 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.91 +0.03 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.40 +0.01 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.95 +0.04 40 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 4.54 +0.05 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.18 +0.04 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.85 +0.05 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.44 -0.07 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.18 -0.06 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.94 -0.06 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.72 -0.05 40 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.51 -0.07 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.33 -0.05 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.17 -0.06 40 0 0 0
TOTAL PUT 100 18,478 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 29.300
16OCT26 19.25 C 0.00 0.00 0.00 10.05 +0.70 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 9.80 +0.68 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 9.55 +0.70 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 9.30 +0.65 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 8.80 +0.57 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 8.30 +0.69 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 7.80 +0.66 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 7.30 +0.61 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 6.80 +0.69 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 6.30 +0.67 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 5.80 +0.67 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 5.30 +0.65 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 4.80 +0.65 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 4.30 +0.64 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 3.80 +0.70 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 3.30 +0.61 0 0 0 0
16OCT26 26.50 C 2.75 2.75 2.75 2.80 +0.64 0 2 0 -17
16OCT26 27.00 C 0.00 0.00 0.00 2.30 +0.61 0 0 0 -206
16OCT26 27.50 C 1.83 1.85 1.81 1.80 +0.60 0 45 0 -236
16OCT26 28.00 C 2.20 2.20 1.33 1.30 +0.56 0 82 0 -185
16OCT26 28.50 C 1.62 1.80 0.85 0.80 +0.46 0 142 0 -346
16OCT26 29.00 C 1.10 1.22 0.25 0.30 +0.15 0 907 0 -1,150
16OCT26 29.50 C 0.25 0.54 0.02 0.00 -0.06 0 193 523 -167
16OCT26 30.00 C 0.23 0.45 0.02 0.00 -0.03 0 193 719 +47
16OCT26 30.50 C 0.15 0.23 0.04 0.00 -0.01 0 234 616 +105
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 890 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
16OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
16OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
16OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
16OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 10.06 - 0 0 0 -
23OCT26 19.50 C 0.00 0.00 0.00 9.81 +0.67 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 9.56 +0.67 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 9.31 +0.62 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 8.81 +0.58 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 8.31 +0.70 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 7.81 +0.62 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 7.31 +0.62 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 6.82 +0.71 77 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 6.31 +0.68 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 5.82 +0.69 65 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 5.32 +0.67 59 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 4.82 +0.67 53 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 4.32 +0.66 47 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 3.82 +0.68 41 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 3.33 +0.64 43 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 2.85 +0.56 43 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 2.38 +0.54 42 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 1.96 +0.51 45 0 90 0
23OCT26 28.00 C 1.54 1.54 1.54 1.54 +0.44 43 15 60 -15
23OCT26 28.50 C 1.52 1.52 1.52 1.15 +0.36 41 2 196 0
23OCT26 29.00 C 1.47 1.60 1.00 0.83 +0.26 40 45 51 -10
23OCT26 29.50 C 0.84 1.01 0.66 0.59 +0.18 41 45 252 +29
23OCT26 30.00 C 0.82 0.95 0.35 0.40 +0.12 41 206 287 +79
23OCT26 30.50 C 0.65 0.67 0.24 0.26 +0.07 42 140 145 +57
23OCT26 31.00 C 0.39 0.50 0.15 0.16 +0.03 42 210 200 +143
23OCT26 31.50 C 0.33 0.33 0.11 0.11 +0.02 44 94 152 +41
23OCT26 32.00 C 0.23 0.26 0.12 0.07 0.00 45 142 179 +85
23OCT26 32.50 C 0.16 0.18 0.08 0.04 -0.01 45 145 255 +138
23OCT26 33.00 C 0.11 0.12 0.11 0.02 -0.01 44 49 30 0
23OCT26 33.50 C 0.06 0.06 0.05 0.01 -0.01 44 53 53 +53
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 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 19.56 +0.72 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.31 +0.72 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.81 +0.72 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.31 +0.72 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.81 +0.72 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.30 +0.71 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.81 +0.71 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.31 +0.71 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.82 +0.72 147 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.32 +0.72 139 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.82 +0.72 131 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.32 +0.72 122 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.82 +0.72 114 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.32 +0.72 106 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.82 +0.74 97 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.32 +0.72 86 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.82 +0.72 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.32 +0.74 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.81 +0.71 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.32 +0.72 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.82 +0.68 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.32 +0.63 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.32 +0.71 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.33 +0.64 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.34 +0.71 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.34 +0.62 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.36 +0.58 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.42 +0.57 46 0 65 0
29OCT26 27.00 C 3.38 3.38 2.50 2.50 +0.45 41 41 328 -2
29OCT26 28.00 C 2.20 2.50 1.70 1.73 +0.37 42 66 598 -5
29OCT26 29.00 C 1.71 1.71 1.07 1.09 +0.27 41 123 1,841 +33
29OCT26 30.00 C 1.04 1.16 0.66 0.65 +0.17 42 444 3,768 +82
29OCT26 31.00 C 0.62 0.74 0.38 0.37 +0.10 43 221 4,237 +53
29OCT26 32.00 C 0.39 0.44 0.18 0.21 +0.06 45 295 3,682 +18
29OCT26 33.00 C 0.22 0.26 0.11 0.11 +0.03 46 429 2,984 -47
29OCT26 34.00 C 0.14 0.14 0.06 0.06 +0.01 47 237 1,528 +36
29OCT26 35.00 C 0.10 0.10 0.06 0.04 +0.01 50 526 1,663 -318
29OCT26 36.00 C 0.05 0.06 0.05 0.02 0.00 51 22 3,866 +18
29OCT26 37.00 C 0.04 0.04 0.04 0.01 0.00 52 45 1,728 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,433 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,025 0
29OCT26 40.00 C 0.01 0.03 0.01 0.01 0.00 66 45 5,904 -40
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4,350 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,191 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 901 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 614 0
29OCT26 50.00 C 0.02 0.02 0.02 0.01 0.00 107 32 4,146 0
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 0.00 131 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 163 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.59 +0.72 113 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.35 +0.73 125 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.83 +0.71 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.35 +0.73 110 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.85 +0.73 103 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.36 +0.77 107 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.85 +0.72 88 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.34 +0.71 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.87 +0.75 97 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.33 +0.73 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.87 +0.76 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.34 +0.70 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.85 +0.71 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.36 +0.73 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.87 +0.67 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.38 +0.73 68 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.85 +0.64 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.39 +0.67 65 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.87 +0.64 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.38 +0.68 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.93 +0.75 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.39 +0.66 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.41 +0.65 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.51 +0.70 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.58 +0.72 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.60 +0.51 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.79 +0.52 49 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 3.95 +0.43 47 0 168 0
27NOV26 27.00 C 0.00 0.00 0.00 3.29 +0.42 48 0 360 0
27NOV26 28.00 C 3.02 3.02 2.59 2.59 +0.31 46 41 239 +41
27NOV26 29.00 C 2.72 2.72 2.35 2.09 +0.32 47 47 591 +16
27NOV26 30.00 C 2.00 2.06 1.66 1.64 +0.27 47 81 968 +35
27NOV26 31.00 C 1.70 1.72 1.45 1.27 +0.22 48 78 1,474 +7
27NOV26 32.00 C 1.29 1.35 1.10 0.98 +0.18 48 103 783 +70
27NOV26 33.00 C 0.98 1.01 0.77 0.75 +0.14 49 46 650 +28
27NOV26 34.00 C 0.63 0.75 0.59 0.56 +0.10 49 91 1,196 +25
27NOV26 35.00 C 0.60 0.61 0.46 0.41 +0.06 49 1,547 1,685 +895
27NOV26 36.00 C 0.40 0.45 0.34 0.30 +0.03 49 179 557 +62
27NOV26 37.00 C 0.32 0.37 0.28 0.22 +0.02 49 316 951 +144
27NOV26 38.00 C 0.28 0.28 0.24 0.15 0.00 49 70 982 +70
27NOV26 39.00 C 0.20 0.21 0.20 0.11 -0.01 49 78 635 -49
27NOV26 40.00 C 0.17 0.17 0.15 0.08 -0.01 50 85 3,217 +50
27NOV26 41.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 565 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 2,050 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 48 20 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,671 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 40 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
27NOV26 65.00 C 0.01 0.01 0.01 0.01 0.00 84 1 7 +1
27NOV26 67.50 C 0.01 0.01 0.01 0.01 0.00 87 1 221 +1
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 132 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 19.61 +0.73 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.36 +0.74 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.87 +0.75 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.35 +0.73 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.89 +0.76 83 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.37 +0.74 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.87 +0.74 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.37 +0.73 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.87 +0.73 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.37 +0.74 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.90 +0.75 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.37 +0.71 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.90 +0.73 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.42 +0.74 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.91 +0.71 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.44 +0.71 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.96 +0.75 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.47 +0.73 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.98 +0.72 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.49 +0.71 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.01 +0.71 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.55 +0.72 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.66 +0.75 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.76 +0.74 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.88 +0.71 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.93 +0.48 46 0 0 0
30DEC26 25.00 C 5.85 5.89 5.85 5.17 +0.57 46 35 73 +8
30DEC26 26.00 C 4.75 4.75 4.75 4.44 +0.47 46 5 5 0
30DEC26 27.00 C 0.00 0.00 0.00 3.78 +0.43 46 0 69 0
30DEC26 28.00 C 3.55 3.55 3.21 3.17 +0.35 45 50 346 +20
30DEC26 29.00 C 0.00 0.00 0.00 2.65 +0.31 45 0 604 0
30DEC26 30.00 C 2.40 2.44 2.21 2.20 +0.28 45 29 2,123 0
30DEC26 31.00 C 2.17 2.19 1.95 1.82 +0.25 46 35 688 +34
30DEC26 32.00 C 1.71 1.76 1.49 1.49 +0.20 46 191 605 +55
30DEC26 33.00 C 1.54 1.54 1.20 1.20 +0.16 46 9 865 -1
30DEC26 34.00 C 1.10 1.15 1.01 1.01 +0.16 47 71 3,854 -18
30DEC26 35.00 C 1.00 1.06 0.83 0.81 +0.11 46 162 7,692 0
30DEC26 36.00 C 0.85 0.88 0.67 0.65 +0.08 47 42 986 +4
30DEC26 37.00 C 0.70 0.70 0.53 0.51 +0.05 46 377 1,891 -67
30DEC26 38.00 C 0.52 0.52 0.45 0.41 +0.04 47 31 749 -1
30DEC26 39.00 C 0.40 0.48 0.40 0.32 +0.02 47 52 1,271 +52
30DEC26 40.00 C 0.41 0.42 0.39 0.25 +0.01 47 191 3,521 +135
30DEC26 41.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 1,625 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 0.00 47 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 2,080 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 731 0
30DEC26 45.00 C 0.19 0.19 0.19 0.07 -0.01 47 20 11,903 +10
30DEC26 46.00 C 0.17 0.17 0.17 0.06 -0.01 47 16 678 +16
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 4,352 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 2,876 0
30DEC26 55.00 C 0.06 0.06 0.06 0.01 0.00 51 20 7,357 +20
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,553 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7,814 0
30DEC26 62.50 C 0.01 0.01 0.01 0.01 0.00 60 1 938 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 107 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 19.64 +0.76 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 19.39 +0.72 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 18.90 +0.75 67 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 18.40 +0.72 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 17.91 +0.73 62 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 17.41 +0.72 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 16.90 +0.73 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 16.39 +0.69 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 15.92 +0.74 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 15.41 +0.69 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 14.95 +0.74 55 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 14.45 +0.73 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 14.00 +0.76 60 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 13.49 +0.74 55 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 12.97 +0.67 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 12.48 +0.66 46 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 11.99 +0.68 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 11.51 +0.67 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.09 +0.71 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.61 +0.71 50 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.09 +0.66 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.69 +0.70 50 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.79 +0.70 49 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.92 +0.72 48 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.18 +0.72 50 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.22 +0.47 45 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.47 +0.44 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.77 +0.40 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.15 +0.32 45 0 16 0
28JAN27 28.00 C 3.95 3.95 3.61 3.59 +0.37 45 60 160 -4
28JAN27 29.00 C 0.00 0.00 0.00 3.09 +0.31 45 0 160 0
28JAN27 30.00 C 3.02 3.03 3.02 2.64 +0.28 45 30 296 +15
28JAN27 31.00 C 2.59 2.59 2.59 2.25 +0.27 45 15 225 +15
28JAN27 32.00 C 2.22 2.22 2.22 1.91 +0.21 45 15 43 0
28JAN27 33.00 C 1.94 1.94 1.94 1.62 +0.19 45 2 2 +2
28JAN27 34.00 C 0.00 0.00 0.00 1.38 +0.17 46 0 323 0
28JAN27 35.00 C 1.42 1.42 1.35 1.18 +0.17 46 17 156 +17
28JAN27 36.00 C 1.22 1.22 1.10 0.98 +0.14 46 31 340 +30
28JAN27 37.00 C 1.06 1.06 1.06 0.82 +0.12 46 12 155 +12
28JAN27 38.00 C 0.82 0.85 0.82 0.68 +0.10 46 37 89 0
28JAN27 39.00 C 0.00 0.00 0.00 0.57 +0.09 46 0 58 0
28JAN27 40.00 C 0.00 0.00 0.00 0.47 +0.07 46 0 86 0
28JAN27 41.00 C 0.00 0.00 0.00 0.39 +0.06 47 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.32 +0.05 46 0 90 0
28JAN27 43.00 C 0.00 0.00 0.00 0.27 +0.05 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 110 0
28JAN27 45.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 18 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28JAN27 60.00 C 0.08 0.08 0.08 0.01 0.00 48 40 40 +40
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.69 +0.73 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.56 +0.85 86 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.07 +0.85 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.56 +0.82 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.09 +0.85 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.59 +0.82 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.12 +0.83 72 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.50 +0.69 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.14 +0.81 67 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.68 +0.83 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.19 +0.81 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.72 +0.82 63 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.23 +0.81 61 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.60 +0.63 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.13 +0.64 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.82 +0.80 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.19 +0.62 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.90 +0.78 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.28 +0.61 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.00 +0.77 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.56 +0.76 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.13 +0.75 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.28 +0.72 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.44 +0.66 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.68 +0.63 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.86 +0.44 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.18 +0.42 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 5.58 +0.43 46 0 0 0
30MAR27 27.00 C 5.62 5.62 5.62 4.99 +0.42 46 5 55 -4
30MAR27 28.00 C 0.00 0.00 0.00 4.43 +0.37 46 0 315 0
30MAR27 29.00 C 4.43 4.43 4.20 3.96 +0.31 46 4 398 0
30MAR27 30.00 C 0.00 0.00 0.00 3.52 +0.29 46 0 365 0
30MAR27 31.00 C 0.00 0.00 0.00 3.13 +0.32 46 0 603 0
30MAR27 32.00 C 0.00 0.00 0.00 2.77 +0.24 46 0 110 0
30MAR27 33.00 C 0.00 0.00 0.00 2.46 +0.26 46 0 157 0
30MAR27 34.00 C 2.40 2.41 2.40 2.18 +0.20 46 40 448 +30
30MAR27 35.00 C 2.23 2.23 2.23 1.93 +0.18 47 1 5,910 -1
30MAR27 36.00 C 0.00 0.00 0.00 1.72 +0.20 47 0 580 0
30MAR27 37.00 C 0.00 0.00 0.00 1.52 +0.17 47 0 612 0
30MAR27 38.00 C 1.62 1.62 1.62 1.34 +0.11 47 1 928 -1
30MAR27 39.00 C 0.00 0.00 0.00 1.17 +0.08 47 0 70 0
30MAR27 40.00 C 1.20 1.20 1.20 1.03 +0.07 47 10 585 +10
30MAR27 41.00 C 0.00 0.00 0.00 0.90 +0.05 47 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 +0.04 47 0 507 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 +0.03 47 0 873 0
30MAR27 44.00 C 0.79 0.79 0.79 0.61 +0.02 47 1 510 +1
30MAR27 45.00 C 0.00 0.00 0.00 0.53 +0.01 47 0 6,535 0
30MAR27 46.00 C 0.00 0.00 0.00 0.47 +0.01 47 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 0.00 47 0 2,100 0
30MAR27 48.00 C 0.52 0.52 0.52 0.36 0.00 47 1 1,487 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 639 0
30MAR27 52.50 C 0.40 0.40 0.36 0.20 -0.01 48 41 1,754 +29
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 1,309 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 116 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 237 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 19.92 +0.85 77 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.56 +0.73 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.07 +0.71 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.73 +0.85 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.09 +0.69 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.60 +0.63 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.31 +0.84 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.65 +0.66 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.35 +0.81 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.89 +0.82 61 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.24 +0.63 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.78 +0.62 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.53 +0.82 58 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.08 +0.78 57 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.61 +0.78 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.17 +0.77 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.74 +0.77 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.31 +0.76 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.89 +0.75 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.46 +0.71 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.05 +0.72 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.66 +0.69 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 9.87 +0.67 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.13 +0.61 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.36 +0.53 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 7.77 +0.58 49 0 20 0
29JUN27 25.00 C 0.00 0.00 0.00 7.11 +0.59 48 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 6.53 +0.40 48 0 184 0
29JUN27 27.00 C 0.00 0.00 0.00 5.98 +0.46 48 0 258 0
29JUN27 28.00 C 5.96 5.96 5.96 5.44 +0.39 47 15 987 +15
29JUN27 29.00 C 5.35 5.35 5.35 4.99 +0.34 47 30 1,232 +30
29JUN27 30.00 C 0.00 0.00 0.00 4.56 +0.32 47 0 691 0
29JUN27 31.00 C 0.00 0.00 0.00 4.17 +0.30 47 0 622 0
29JUN27 32.00 C 4.26 4.26 3.85 3.84 +0.30 48 557 933 +507
29JUN27 33.00 C 0.00 0.00 0.00 3.49 +0.26 47 0 2,729 0
29JUN27 34.00 C 0.00 0.00 0.00 3.20 +0.24 48 0 571 0
29JUN27 35.00 C 3.32 3.34 3.32 2.93 +0.27 48 44 507 0
29JUN27 36.00 C 0.00 0.00 0.00 2.70 +0.26 48 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 2.47 +0.22 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.27 +0.22 48 0 501 0
29JUN27 39.00 C 0.00 0.00 0.00 2.08 +0.17 48 0 347 0
29JUN27 40.00 C 2.15 2.15 2.05 1.88 +0.20 48 8 996 +7
29JUN27 41.00 C 2.00 2.00 2.00 1.72 +0.17 48 3 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.57 +0.15 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.43 +0.13 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.30 +0.10 48 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.19 +0.08 48 0 581 0
29JUN27 46.00 C 0.00 0.00 0.00 1.09 +0.07 48 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 0.98 +0.05 48 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 0.90 +0.03 49 0 2,129 0
29JUN27 49.00 C 0.00 0.00 0.00 0.83 +0.02 49 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 0.75 0.00 48 0 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.60 -0.04 49 0 150 0
29JUN27 55.00 C 0.75 0.75 0.73 0.48 -0.06 49 100 1,830 -20
29JUN27 57.50 C 0.56 0.56 0.56 0.38 -0.07 49 38 411 -38
29JUN27 60.00 C 0.00 0.00 0.00 0.31 -0.07 49 0 228 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.07 49 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 -0.07 49 0 458 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 -0.08 49 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 176 0
29JUN27 72.50 C 0.00 0.00 0.00 0.11 -0.07 50 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 -0.07 50 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 -0.06 50 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 -0.06 50 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 -0.06 50 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.03 -0.06 49 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 52 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 53 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 19.93 +0.85 70 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.66 +0.81 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.22 +0.85 67 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.73 +0.82 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.28 +0.83 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.79 +0.82 61 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.33 +0.82 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.88 +0.83 59 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.43 +0.83 58 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.98 +0.81 57 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.53 +0.82 57 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.08 +0.80 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.63 +0.78 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.20 +0.77 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.78 +0.77 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.35 +0.75 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.95 +0.73 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.55 +0.74 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.14 +0.72 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.74 +0.70 51 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.36 +0.69 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.00 +0.69 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.28 +0.63 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.58 +0.64 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.90 +0.59 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.30 +0.57 49 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 7.72 +0.51 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 7.19 +0.53 48 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 6.67 +0.43 48 0 105 0
29SEP27 28.00 C 0.00 0.00 0.00 6.16 +0.27 47 0 121 0
29SEP27 29.00 C 0.00 0.00 0.00 5.73 +0.26 48 0 145 0
29SEP27 30.00 C 0.00 0.00 0.00 5.35 +0.34 48 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 4.98 +0.26 48 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 4.64 +0.33 48 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.32 +0.32 48 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 4.03 +0.31 48 0 40 0
29SEP27 35.00 C 4.07 4.07 4.07 3.73 +0.28 48 1 34 +1
29SEP27 36.00 C 0.00 0.00 0.00 3.48 +0.29 48 0 37 0
29SEP27 37.00 C 0.00 0.00 0.00 3.25 +0.32 48 0 69 0
29SEP27 38.00 C 0.00 0.00 0.00 3.04 +0.34 49 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.84 +0.35 49 0 100 0
29SEP27 40.00 C 3.00 3.00 3.00 2.65 +0.36 49 1 100 +1
29SEP27 41.00 C 0.00 0.00 0.00 2.55 +0.46 50 0 2 0
29SEP27 42.00 C 2.60 2.60 2.55 2.37 +0.43 50 18 125 +14
29SEP27 43.00 C 0.00 0.00 0.00 2.14 +0.36 49 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 2.01 +0.38 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.94 +0.45 50 0 8 0
29SEP27 46.00 C 0.00 0.00 0.00 1.81 +0.44 50 0 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.68 +0.42 50 0 0 0
29SEP27 48.00 C 1.80 1.80 1.80 1.58 +0.43 50 2 4 +1
29SEP27 49.00 C 0.00 0.00 0.00 1.49 +0.44 50 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.40 +0.43 50 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.17 +0.40 50 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 1.02 +0.40 50 0 234 0
29SEP27 57.50 C 1.03 1.03 1.03 0.86 +0.38 51 2 22 +2
29SEP27 60.00 C 0.00 0.00 0.00 0.75 +0.36 51 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.65 +0.33 51 0 11 0
29SEP27 65.00 C 0.75 0.75 0.75 0.55 +0.28 51 1 47 +1
29SEP27 67.50 C 0.00 0.00 0.00 0.49 +0.25 51 0 16 0
29SEP27 70.00 C 0.00 0.00 0.00 0.42 +0.22 51 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.37 +0.19 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 +0.17 52 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.29 +0.15 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.25 +0.13 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.22 +0.11 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.20 +0.10 53 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.18 +0.09 53 0 61 0
TOTAL CALL 10,814 252,808 +649
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 245 0
16OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 109 0
16OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 175 0
16OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 210 0
16OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 133 0
16OCT26 28.00 P 0.02 0.02 0.02 0.00 -0.13 0 3 390 0
16OCT26 28.50 P 0.02 0.02 0.01 0.00 -0.25 0 135 505 -135
16OCT26 29.00 P 0.08 0.08 0.01 0.00 -0.54 0 151 520 +47
16OCT26 29.50 P 0.07 0.30 0.03 0.20 -0.77 0 859 0 -874
16OCT26 30.00 P 0.26 0.78 0.15 0.70 -0.74 0 486 0 -486
16OCT26 30.50 P 0.79 1.19 0.67 1.20 -0.73 0 149 0 -105
16OCT26 31.00 P 1.32 1.67 1.29 1.70 -0.72 0 65 0 -95
16OCT26 31.50 P 1.37 1.82 1.37 2.20 -0.72 0 45 0 -90
16OCT26 32.00 P 0.00 0.00 0.00 2.70 -0.72 0 0 0 -15
16OCT26 32.50 P 0.00 0.00 0.00 3.20 -0.72 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 3.70 -0.72 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 4.20 -0.72 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 4.70 -0.72 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 5.20 -0.72 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 5.70 -0.72 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 6.20 -0.72 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 6.70 -0.72 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 7.20 -0.72 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 7.70 -0.72 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 8.20 -0.72 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 8.70 -0.72 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 9.20 -0.72 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 9.70 -0.72 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 10.20 -0.72 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 10.70 -0.72 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 - 125 0 0 -
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 221 0
23OCT26 26.50 P 0.00 0.00 0.00 0.03 -0.09 42 0 0 0
23OCT26 27.00 P 0.07 0.07 0.05 0.07 -0.12 44 58 63 +58
23OCT26 27.50 P 0.13 0.13 0.13 0.12 -0.18 42 20 23 +5
23OCT26 28.00 P 0.15 0.23 0.10 0.21 -0.24 42 123 234 +64
23OCT26 28.50 P 0.20 0.32 0.18 0.34 -0.32 41 634 731 +495
23OCT26 29.00 P 0.31 0.56 0.28 0.52 -0.41 41 575 560 +437
23OCT26 29.50 P 0.53 0.60 0.42 0.79 -0.47 42 161 484 +55
23OCT26 30.00 P 0.76 1.08 0.63 1.10 -0.53 43 212 137 +75
23OCT26 30.50 P 0.89 1.13 0.89 1.47 -0.58 44 100 85 +55
23OCT26 31.00 P 1.77 1.77 1.77 1.81 -0.69 38 5 35 +5
23OCT26 31.50 P 1.98 1.98 1.87 2.35 -0.64 50 72 36 +36
23OCT26 32.00 P 0.00 0.00 0.00 2.75 -0.72 44 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 3.22 -0.73 43 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 3.71 -0.73 44 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 4.20 -0.73 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 4.70 -0.78 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 5.20 -0.72 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 5.74 -0.68 73 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 6.23 -0.73 74 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 6.72 -0.74 75 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 7.20 -0.76 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 7.73 -0.69 87 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 8.21 -0.74 82 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 8.74 -0.72 99 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 9.20 -0.72 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 9.72 -0.70 99 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 10.22 -0.70 102 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 10.72 -0.74 106 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 1,161 0
29OCT26 25.00 P 0.04 0.05 0.04 0.04 -0.04 48 31 1,634 -5
29OCT26 26.00 P 0.09 0.10 0.06 0.10 -0.08 47 125 1,796 0
29OCT26 27.00 P 0.13 0.21 0.12 0.21 -0.16 45 432 2,135 +117
29OCT26 28.00 P 0.25 0.42 0.25 0.41 -0.27 42 196 2,783 +68
29OCT26 29.00 P 0.50 0.83 0.48 0.78 -0.37 42 794 4,341 +337
29OCT26 30.00 P 0.88 1.34 0.85 1.34 -0.46 43 290 6,440 -69
29OCT26 31.00 P 1.56 2.08 1.43 2.08 -0.50 45 51 1,557 +12
29OCT26 32.00 P 2.16 2.95 2.16 2.85 -0.62 42 210 1,507 -5
29OCT26 33.00 P 0.00 0.00 0.00 3.79 -0.68 46 0 874 0
29OCT26 34.00 P 3.97 4.60 3.97 4.88 -0.60 64 38 3,113 0
29OCT26 35.00 P 6.00 6.00 5.10 5.74 -0.68 55 25 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.75 -0.71 64 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 7.73 -0.69 66 0 621 0
29OCT26 38.00 P 0.00 0.00 0.00 8.74 -0.72 75 0 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 9.72 -0.70 75 0 197 0
29OCT26 40.00 P 10.00 10.68 10.00 10.75 -0.71 89 44 4,142 0
29OCT26 41.00 P 0.00 0.00 0.00 11.72 -0.70 86 0 141 0
29OCT26 42.00 P 0.00 0.00 0.00 12.72 -0.70 91 0 430 0
29OCT26 43.00 P 0.00 0.00 0.00 13.71 -0.72 92 0 355 0
29OCT26 44.00 P 0.00 0.00 0.00 14.71 -0.71 96 0 562 0
29OCT26 45.00 P 0.00 0.00 0.00 15.75 -0.67 116 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 16.74 -0.68 118 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 17.76 -0.66 128 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 18.70 -0.72 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.70 -0.72 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.70 -0.75 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.20 -0.72 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.72 -0.70 147 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.21 -0.72 149 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.70 -0.72 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.20 -0.73 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.70 -0.73 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.20 -0.73 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.70 -0.72 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.20 -0.72 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.70 -0.72 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.20 -0.72 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.70 -0.72 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.20 -0.72 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.70 -0.72 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.20 -0.72 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.70 -0.72 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.20 -0.72 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.70 -0.72 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.20 -0.72 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.72 -0.70 263 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 73.24 -0.68 280 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.71 -0.71 263 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 78.20 -0.73 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.70 -0.72 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.20 -0.72 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.70 -0.72 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 105 0
27NOV26 21.00 P 0.05 0.05 0.05 0.04 -0.02 50 10 54 +10
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 123 0
27NOV26 23.00 P 0.17 0.19 0.17 0.14 -0.06 49 30 147 -27
27NOV26 24.00 P 0.26 0.27 0.26 0.24 -0.09 49 13 930 +13
27NOV26 25.00 P 0.32 0.41 0.32 0.40 -0.12 49 51 1,253 +1
27NOV26 26.00 P 0.48 0.60 0.48 0.62 -0.14 49 13 1,238 0
27NOV26 27.00 P 0.68 0.74 0.68 0.89 -0.20 48 35 1,666 0
27NOV26 28.00 P 1.06 1.15 1.06 1.25 -0.25 48 4 1,442 +2
27NOV26 29.00 P 1.35 1.68 1.34 1.71 -0.28 48 170 2,221 +75
27NOV26 30.00 P 1.84 2.22 1.80 2.25 -0.35 48 153 2,883 0
27NOV26 31.00 P 2.40 2.60 2.40 2.88 -0.42 48 42 2,378 +1
27NOV26 32.00 P 2.94 3.12 2.94 3.55 -0.49 47 66 2,032 +11
27NOV26 33.00 P 0.00 0.00 0.00 4.32 -0.53 48 0 739 0
27NOV26 34.00 P 0.00 0.00 0.00 5.17 -0.55 49 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 6.03 -0.60 49 20 343 0
27NOV26 36.00 P 0.00 0.00 0.00 6.91 -0.70 49 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 7.84 -0.62 50 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 8.82 -0.64 52 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.77 -0.67 52 0 631 0
27NOV26 40.00 P 10.00 10.76 10.00 10.76 -0.70 55 4 1,727 -1
27NOV26 41.00 P 0.00 0.00 0.00 11.72 -0.71 53 0 158 0
27NOV26 42.00 P 0.00 0.00 0.00 12.72 -0.74 56 0 3,256 0
27NOV26 43.00 P 0.00 0.00 0.00 13.71 -0.72 57 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 14.71 -0.71 60 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 15.75 -0.67 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.74 -0.69 71 0 16 0
27NOV26 47.00 P 0.00 0.00 0.00 17.76 -0.66 77 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.70 -0.72 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.70 -0.72 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.71 -0.74 76 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.21 -0.72 81 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.72 -0.74 90 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.22 -0.74 95 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.72 -0.74 101 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.20 -0.76 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.71 -0.72 107 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.20 -0.75 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.70 -0.72 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.20 -0.72 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.71 -0.71 124 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.21 -0.71 128 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.71 -0.71 132 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.21 -0.71 135 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.74 -0.68 147 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.20 -0.72 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.70 -0.72 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.20 -0.74 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.70 -0.75 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.20 -0.75 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.72 -0.70 161 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 73.24 -0.71 170 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.71 -0.71 163 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 78.20 -0.73 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.70 -0.72 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.20 -0.72 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.70 -0.72 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30DEC26 17.50 P 0.04 0.04 0.04 0.01 -0.01 46 4 22 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 44 0
30DEC26 18.50 P 0.07 0.07 0.07 0.03 -0.01 48 2 33 +2
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 24 0
30DEC26 20.00 P 0.10 0.12 0.10 0.07 -0.02 47 116 262 +74
30DEC26 21.00 P 0.17 0.17 0.17 0.13 -0.03 47 4 303 +4
30DEC26 22.00 P 0.21 0.22 0.21 0.21 -0.05 47 30 135 +20
30DEC26 23.00 P 0.32 0.34 0.32 0.34 -0.07 47 50 526 -30
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.11 46 0 852 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.15 47 0 961 0
30DEC26 26.00 P 0.79 0.79 0.79 0.98 -0.19 46 10 828 0
30DEC26 27.00 P 1.07 1.32 1.07 1.30 -0.23 46 49 6,665 +19
30DEC26 28.00 P 1.45 1.69 1.39 1.72 -0.25 46 7 889 0
30DEC26 29.00 P 1.86 2.21 1.86 2.20 -0.29 46 47 2,289 -6
30DEC26 30.00 P 2.89 2.89 2.31 2.75 -0.32 46 119 2,009 +85
30DEC26 31.00 P 2.93 3.35 2.86 3.36 -0.38 46 75 2,124 +45
30DEC26 32.00 P 3.50 3.64 3.45 3.99 -0.42 45 55 1,077 +39
30DEC26 33.00 P 4.32 4.32 4.32 4.72 -0.54 46 10 910 -10
30DEC26 34.00 P 4.84 4.95 4.80 5.52 -0.68 46 60 5,947 -22
30DEC26 35.00 P 0.00 0.00 0.00 6.34 -0.59 47 0 7,174 0
30DEC26 36.00 P 0.00 0.00 0.00 7.25 -0.54 49 0 761 0
30DEC26 37.00 P 7.57 7.57 7.57 8.02 -0.59 46 4 3,543 -4
30DEC26 38.00 P 0.00 0.00 0.00 8.98 -0.67 48 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.93 -0.62 49 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.80 -0.75 46 0 12,405 0
30DEC26 41.00 P 0.00 0.00 0.00 11.74 -0.76 45 0 3,087 0
30DEC26 42.00 P 0.00 0.00 0.00 12.72 -0.76 45 0 5,902 0
30DEC26 43.00 P 0.00 0.00 0.00 13.74 -0.69 50 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 14.71 -0.73 48 0 988 0
30DEC26 45.00 P 0.00 0.00 0.00 15.75 -0.70 55 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 16.74 -0.71 57 0 2,311 0
30DEC26 47.00 P 0.00 0.00 0.00 17.76 -0.68 61 0 4,681 0
30DEC26 48.00 P 0.00 0.00 0.00 18.74 -0.72 61 0 53 0
30DEC26 49.00 P 0.00 0.00 0.00 19.72 -0.74 61 0 30 0
30DEC26 50.00 P 20.24 20.68 20.24 20.71 -0.74 61 30 365 +15
30DEC26 52.50 P 0.00 0.00 0.00 23.24 -0.72 70 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 25.74 -0.72 75 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 28.23 -0.73 78 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 31.01 -0.45 102 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 33.23 -0.73 86 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.71 -0.72 86 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 38.20 -1.89 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 40.73 -0.73 97 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.20 -0.72 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.77 -0.65 109 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 48.23 -0.73 107 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.73 -0.72 110 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 53.24 -0.71 114 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.74 -0.71 117 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.23 -0.72 118 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.71 -0.74 116 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.22 -0.73 122 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.71 -0.74 121 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.20 -0.75 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.72 -0.73 129 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 73.24 -0.71 135 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.74 -0.71 137 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 78.22 -0.73 136 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.70 -0.75 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.20 -0.74 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.72 -0.72 142 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 88.20 -0.74 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.70 -0.74 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 93.23 -0.71 150 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.70 -0.74 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 98.20 -0.74 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.70 -0.74 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 103.20 -0.74 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 105.70 -0.74 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 108.20 -0.74 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.70 -0.74 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 113.20 -0.74 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 115.71 -0.72 161 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 118.20 -0.73 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.70 -0.74 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.35 -0.09 46 0 68 0
28JAN27 23.00 P 0.00 0.00 0.00 0.52 -0.11 46 0 135 0
28JAN27 24.00 P 0.00 0.00 0.00 0.73 -0.15 46 0 88 0
28JAN27 25.00 P 0.87 0.99 0.85 0.99 -0.15 46 38 168 -5
28JAN27 26.00 P 1.10 1.10 1.10 1.29 -0.19 45 36 280 +34
28JAN27 27.00 P 1.53 1.53 1.53 1.65 -0.22 45 30 177 0
28JAN27 28.00 P 0.00 0.00 0.00 2.08 -0.25 45 0 412 0
28JAN27 29.00 P 0.00 0.00 0.00 2.56 -0.30 45 0 187 0
28JAN27 30.00 P 2.69 2.69 2.69 3.11 -0.34 45 15 81 +15
28JAN27 31.00 P 0.00 0.00 0.00 3.72 -0.37 45 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 4.36 -0.45 45 0 21 0
28JAN27 33.00 P 4.49 4.49 4.49 5.07 -0.44 45 15 21 +15
28JAN27 34.00 P 5.88 5.88 5.88 5.78 -0.58 45 15 76 +15
28JAN27 35.00 P 0.00 0.00 0.00 6.62 -0.59 46 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 7.42 -0.58 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.27 -0.67 46 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 9.13 -0.69 46 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.02 -0.71 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.91 -0.74 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.84 -0.75 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.76 -0.81 43 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 13.81 -0.70 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.78 -0.72 49 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 15.75 -0.71 49 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 16.74 -0.73 50 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 17.76 -0.68 54 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 18.74 -0.72 54 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 19.72 -0.76 54 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.72 -0.73 56 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 23.24 -0.72 62 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 25.74 -0.72 66 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.23 -0.73 69 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 31.01 -0.45 89 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 33.23 -0.73 76 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 35.71 -0.74 76 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 38.20 -1.89 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 40.73 -0.73 86 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.22 -0.74 87 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 45.77 -0.69 96 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 48.23 -0.73 94 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 47 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 47 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 0.00 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 0.00 47 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 0.00 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.03 47 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 -0.04 47 0 298 0
30MAR27 21.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 747 0
30MAR27 22.00 P 0.70 0.70 0.70 0.75 -0.08 47 38 440 +38
30MAR27 23.00 P 0.00 0.00 0.00 0.98 -0.12 47 0 2,247 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 -0.14 47 0 470 0
30MAR27 25.00 P 1.53 1.53 1.52 1.56 -0.15 46 30 461 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 -0.19 46 0 427 0
30MAR27 27.00 P 2.12 2.12 2.12 2.32 -0.22 46 40 445 +18
30MAR27 28.00 P 0.00 0.00 0.00 2.78 -0.23 46 0 725 0
30MAR27 29.00 P 3.00 3.00 3.00 3.28 -0.29 46 1 3,538 0
30MAR27 30.00 P 0.00 0.00 0.00 3.84 -0.31 46 0 4,638 0
30MAR27 31.00 P 4.43 4.46 4.43 4.43 -0.34 46 45 10,298 +15
30MAR27 32.00 P 0.00 0.00 0.00 5.07 -0.36 46 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 5.74 -0.44 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.46 -0.43 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 7.19 -0.50 46 0 1,493 0
30MAR27 36.00 P 7.34 7.48 7.34 7.95 -0.66 46 33 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 8.82 -0.59 47 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.66 -0.60 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.49 -0.64 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 11.36 -0.62 48 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 12.23 -0.68 47 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 13.13 -0.69 48 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 14.04 -0.70 48 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.93 -0.74 47 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.88 -0.69 47 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 16.80 -0.75 46 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.76 -0.76 46 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.74 -0.75 46 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.73 -0.75 47 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.72 -0.79 48 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 23.24 -0.72 53 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 25.74 -0.72 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.23 -0.73 59 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 31.01 -0.45 74 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.23 -0.73 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.71 -0.75 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.20 -1.89 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.73 -0.73 73 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.22 -0.74 75 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.77 -0.69 81 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.23 -0.73 80 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.73 -0.72 83 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.24 -0.71 86 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.74 -0.71 88 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.23 -0.72 89 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.71 -0.74 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.22 -0.73 92 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.71 -0.74 92 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.20 -0.75 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.72 -0.73 97 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 73.24 -0.71 101 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.74 -0.71 103 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 78.22 -0.73 102 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.70 -0.75 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.20 -0.74 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.72 -0.72 107 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 50 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 0.00 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 +0.01 49 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 0.00 49 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 0.00 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
29JUN27 18.50 P 0.59 0.59 0.59 0.60 -0.02 49 1 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.69 -0.02 49 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.79 -0.03 49 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.90 -0.03 49 0 324 0
29JUN27 21.00 P 0.00 0.00 0.00 1.13 -0.06 49 0 275 0
29JUN27 22.00 P 1.35 1.39 1.35 1.38 -0.10 48 66 366 +52
29JUN27 23.00 P 1.53 1.60 1.53 1.68 -0.15 48 216 548 +216
29JUN27 24.00 P 1.84 1.84 1.84 2.02 -0.15 48 45 216 +45
29JUN27 25.00 P 0.00 0.00 0.00 2.39 -0.17 48 0 198 0
29JUN27 26.00 P 2.66 2.66 2.66 2.80 -0.19 48 1 161 -1
29JUN27 27.00 P 3.23 3.23 3.23 3.25 -0.20 48 2 297 0
29JUN27 28.00 P 3.50 3.50 3.50 3.74 -0.23 47 15 134 +15
29JUN27 29.00 P 0.00 0.00 0.00 4.27 -0.25 48 0 468 0
29JUN27 30.00 P 0.00 0.00 0.00 4.83 -0.27 47 0 633 0
29JUN27 31.00 P 0.00 0.00 0.00 5.43 -0.32 47 0 1,326 0
29JUN27 32.00 P 0.00 0.00 0.00 6.06 -0.35 47 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 6.65 -0.51 47 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.33 -0.49 47 0 3,418 0
29JUN27 35.00 P 7.77 7.77 7.75 8.11 -0.53 48 19 816 0
29JUN27 36.00 P 0.00 0.00 0.00 8.79 -0.54 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.66 -0.50 48 0 335 0
29JUN27 38.00 P 10.21 10.21 9.86 10.39 -0.58 48 45 293 +15
29JUN27 39.00 P 0.00 0.00 0.00 11.24 -0.49 48 0 90 0
29JUN27 40.00 P 11.70 11.70 11.70 12.04 -0.75 49 20 424 +20
29JUN27 41.00 P 0.00 0.00 0.00 12.90 -0.57 49 0 239 0
29JUN27 42.00 P 13.15 13.15 13.15 14.08 -0.68 53 15 141 +15
29JUN27 43.00 P 0.00 0.00 0.00 14.60 -0.85 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.46 -0.65 49 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.35 -0.40 49 0 222 0
29JUN27 46.00 P 0.00 0.00 0.00 17.25 -0.66 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 18.15 -0.67 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 19.07 -0.66 49 0 159 0
29JUN27 49.00 P 19.70 19.70 19.70 19.95 -0.61 48 1 41 -1
29JUN27 50.00 P 0.00 0.00 0.00 20.90 -0.72 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 23.25 -0.77 46 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.74 -0.72 49 0 35 0
29JUN27 57.50 P 0.00 0.00 0.00 28.23 -0.73 51 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 31.01 -0.45 63 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 33.23 -0.73 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.71 -0.75 57 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 38.20 -1.89 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.73 -0.73 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.22 -0.74 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.77 -0.69 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.23 -0.73 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.73 -0.72 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.24 -0.71 74 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.74 -0.71 76 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.23 -0.72 77 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.71 -0.74 77 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.22 -0.74 79 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.71 -0.74 80 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.20 -0.75 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.72 -0.73 84 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 73.24 -0.71 87 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.74 -0.71 89 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 78.22 -0.73 89 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.70 -0.75 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.20 -0.74 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.72 -0.72 93 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 75 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 49 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 0.00 49 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 0.00 49 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 0.00 49 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.28 0.00 49 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.34 0.00 49 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.40 -0.01 49 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.47 0.00 49 0 125 0
29SEP27 16.50 P 0.00 0.00 0.00 0.54 -0.02 49 0 105 0
29SEP27 17.00 P 0.64 0.64 0.64 0.63 -0.02 49 10 105 +10
29SEP27 17.50 P 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.81 -0.04 49 0 271 0
29SEP27 18.50 P 0.00 0.00 0.00 0.93 -0.04 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.04 -0.05 49 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.16 -0.06 49 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.29 -0.08 49 0 66 0
29SEP27 21.00 P 0.00 0.00 0.00 1.59 -0.08 49 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 1.89 -0.11 49 0 18 0
29SEP27 23.00 P 0.00 0.00 0.00 2.23 -0.13 48 0 228 0
29SEP27 24.00 P 0.00 0.00 0.00 2.61 -0.11 48 0 7 0
29SEP27 25.00 P 0.00 0.00 0.00 3.03 -0.16 48 0 113 0
29SEP27 26.00 P 0.00 0.00 0.00 3.47 -0.23 48 0 4,553 0
29SEP27 27.00 P 0.00 0.00 0.00 3.95 -0.26 48 0 278 0
29SEP27 28.00 P 4.29 4.29 4.22 4.46 -0.23 48 37 501 +36
29SEP27 29.00 P 0.00 0.00 0.00 5.02 -0.23 48 0 702 0
29SEP27 30.00 P 0.00 0.00 0.00 5.60 -0.28 48 0 1,984 0
29SEP27 31.00 P 0.00 0.00 0.00 6.20 -0.30 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.82 -0.30 48 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 7.49 -0.16 48 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 8.22 -0.12 49 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 8.88 -0.45 49 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 9.52 -0.56 48 0 15 0
29SEP27 37.00 P 9.70 9.70 9.70 10.37 -0.49 49 1 7 +1
29SEP27 38.00 P 0.00 0.00 0.00 11.13 -0.52 49 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.93 -0.52 49 0 2 0
29SEP27 40.00 P 12.19 12.19 12.19 12.67 -0.56 49 5 30 -5
29SEP27 41.00 P 0.00 0.00 0.00 13.51 -0.58 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 14.34 -0.57 49 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 15.17 -0.59 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.01 -0.60 49 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.87 -0.60 49 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 17.75 -0.61 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.62 -0.61 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.51 -0.60 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.38 -0.66 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.28 -0.65 49 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 23.56 -0.64 49 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 25.87 -0.74 48 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 28.28 -0.75 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.01 -0.46 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.23 -0.74 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.71 -0.75 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.20 -1.89 0 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 40.73 -0.73 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.22 -0.74 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.77 -0.69 63 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.23 -0.73 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.73 -0.74 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.24 -0.71 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.74 -0.71 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.23 -0.72 70 0 0 0
TOTAL PUT 8,207 233,001 +870
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$ 318.600
16OCT26 255.00 C 0.00 0.00 0.00 63.60 +6.88 0 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 61.10 +6.69 0 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 58.60 +6.98 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 56.10 +6.98 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 53.60 +6.98 0 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 51.10 +6.98 0 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 48.60 +6.98 0 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 46.10 +6.98 0 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 43.60 +6.98 0 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 41.10 +6.97 0 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 38.60 +6.97 0 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 36.10 +6.97 0 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 33.60 +6.96 0 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 31.10 +6.94 0 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 28.60 +6.91 0 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 26.10 +6.84 0 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 23.60 +6.73 0 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 21.10 +6.18 0 0 0 -7
16OCT26 300.00 C 0.00 0.00 0.00 18.60 +6.29 0 0 0 -7
16OCT26 305.00 C 11.40 11.40 11.40 13.60 +5.51 0 5 0 -9
16OCT26 310.00 C 4.00 9.00 4.00 8.60 +3.62 0 60 0 -74
16OCT26 315.00 C 1.75 4.30 1.75 3.60 +0.83 0 617 0 -612
16OCT26 320.00 C 1.97 1.97 0.17 0.00 -1.42 0 186 44 -136
16OCT26 325.00 C 0.00 0.00 0.00 0.00 -0.61 0 0 15 0
16OCT26 330.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 58 0
16OCT26 335.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 30 0
16OCT26 340.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 142 0
16OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
16OCT26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
16OCT26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 63.76 +6.96 47 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 61.26 +6.85 36 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 58.77 +6.94 49 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 56.27 +6.91 46 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 53.78 +6.89 47 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 51.28 +6.84 45 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 48.80 +6.80 46 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 46.31 +6.73 45 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 43.84 +6.65 46 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 41.38 +6.55 46 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 38.93 +6.43 46 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 36.50 +6.28 46 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 34.09 +6.10 46 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 31.72 +5.90 46 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 29.38 +5.66 46 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 27.09 +5.40 46 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 24.86 +5.12 46 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 22.70 +4.61 46 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 19.99 +4.36 40 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 16.19 +3.69 42 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 12.79 +3.00 43 0 13 0
23OCT26 315.00 C 0.00 0.00 0.00 9.83 +2.34 44 0 80 0
23OCT26 320.00 C 0.00 0.00 0.00 7.35 +1.75 45 0 3 0
23OCT26 325.00 C 5.40 5.40 5.40 5.33 +1.23 45 4 8 +4
23OCT26 330.00 C 0.00 0.00 0.00 3.75 +0.82 45 0 3 0
23OCT26 335.00 C 2.55 2.55 1.96 2.56 +0.44 45 18 27 -3
23OCT26 340.00 C 0.00 0.00 0.00 1.69 +0.22 45 0 17 0
23OCT26 345.00 C 0.00 0.00 0.00 1.08 +0.10 45 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.67 +0.04 45 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.43 +0.03 46 0 15 0
23OCT26 360.00 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 22 0
23OCT26 370.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 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 73.90 +6.92 49 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 68.92 +6.87 48 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 63.95 +6.80 47 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 59.01 +6.69 48 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 54.11 +6.55 48 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 49.27 +6.36 48 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 44.51 +6.10 48 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 39.86 +5.79 48 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 35.37 +5.42 48 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 31.06 +4.99 48 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 26.98 +4.52 48 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 23.17 +4.60 48 0 2 0
29OCT26 310.00 C 0.00 0.00 0.00 15.97 +2.92 46 0 34 0
29OCT26 320.00 C 0.00 0.00 0.00 10.77 +2.00 46 0 132 0
29OCT26 330.00 C 5.80 5.80 5.80 6.88 +1.26 47 2 119 +2
29OCT26 340.00 C 3.68 3.68 3.68 4.16 +0.72 47 10 49 +10
29OCT26 350.00 C 2.05 2.05 2.05 2.38 +0.32 47 5 293 +5
29OCT26 360.00 C 0.00 0.00 0.00 1.37 +0.17 48 0 171 0
29OCT26 370.00 C 0.00 0.00 0.00 0.70 +0.06 48 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.34 +0.01 48 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.16 0.00 48 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 357 0
29OCT26 410.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.02 0.00 50 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 64 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 71.04 +6.41 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 66.51 +6.22 53 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 62.15 +6.11 54 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 56.10 +4.17 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 53.72 +5.72 53 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 49.70 +6.85 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 45.87 +6.10 53 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 40.92 +3.82 49 0 2 0
27NOV26 290.00 C 0.00 0.00 0.00 37.53 +4.65 50 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 34.30 +4.46 50 0 2 0
27NOV26 300.00 C 28.89 28.89 27.67 32.22 +5.12 53 3 8 -1
27NOV26 310.00 C 0.00 0.00 0.00 25.72 +3.66 51 0 39 0
27NOV26 320.00 C 17.78 17.78 17.78 20.91 +3.18 52 2 57 -2
27NOV26 330.00 C 0.00 0.00 0.00 16.79 +2.74 52 0 56 0
27NOV26 340.00 C 0.00 0.00 0.00 13.32 +2.33 52 0 48 0
27NOV26 350.00 C 0.00 0.00 0.00 10.43 +1.86 53 0 43 0
27NOV26 360.00 C 0.00 0.00 0.00 8.04 +1.43 53 0 238 0
27NOV26 370.00 C 0.00 0.00 0.00 6.20 +1.16 53 0 462 0
27NOV26 380.00 C 0.00 0.00 0.00 4.74 +0.97 53 0 185 0
27NOV26 390.00 C 0.00 0.00 0.00 3.57 +0.77 53 0 213 0
27NOV26 400.00 C 2.33 2.45 2.33 2.63 +0.40 53 31 156 +31
27NOV26 410.00 C 0.00 0.00 0.00 1.96 +0.37 53 0 62 0
27NOV26 420.00 C 0.00 0.00 0.00 1.50 +0.37 54 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 1.08 +0.24 53 0 96 0
27NOV26 440.00 C 0.00 0.00 0.00 0.78 +0.18 53 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.57 +0.15 54 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.40 +0.09 54 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.29 +0.08 54 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.20 +0.05 53 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.14 +0.03 54 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.10 +0.03 53 0 19 0
30DEC26 245.00 C 73.18 73.18 72.00 76.29 +8.58 55 43 210 +43
30DEC26 250.00 C 68.10 68.10 68.10 71.83 +7.20 55 14 66 +14
30DEC26 255.00 C 0.00 0.00 0.00 66.51 +6.22 50 0 119 0
30DEC26 260.00 C 0.00 0.00 0.00 62.15 +5.84 50 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 57.47 +4.12 48 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 55.31 +5.71 55 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 51.52 +5.49 55 0 151 0
30DEC26 280.00 C 0.00 0.00 0.00 47.96 +5.39 55 0 16 0
30DEC26 285.00 C 0.00 0.00 0.00 44.45 +5.02 55 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 41.25 +6.03 55 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 38.13 +5.68 55 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 34.08 +4.20 53 0 100 0
30DEC26 310.00 C 0.00 0.00 0.00 28.95 +3.83 53 0 39 0
30DEC26 320.00 C 0.00 0.00 0.00 24.48 +3.56 54 0 50 0
30DEC26 330.00 C 0.00 0.00 0.00 20.45 +2.93 54 0 25 0
30DEC26 340.00 C 0.00 0.00 0.00 17.13 +2.65 54 0 103 0
30DEC26 350.00 C 0.00 0.00 0.00 14.27 +2.30 54 0 104 0
30DEC26 360.00 C 0.00 0.00 0.00 11.83 +1.96 54 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 9.80 +1.69 54 0 112 0
30DEC26 380.00 C 5.40 5.40 5.40 8.07 +1.42 54 16 60 +1
30DEC26 390.00 C 0.00 0.00 0.00 6.66 +1.06 54 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 5.63 +1.05 55 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 4.64 +0.91 55 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 3.79 +0.74 55 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 3.11 +0.63 55 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 2.54 +0.53 55 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 2.07 +0.43 55 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 1.70 +0.39 55 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 1.36 +0.28 55 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 1.16 +0.31 55 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 0.93 +0.23 55 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.74 +0.18 55 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.60 +0.15 55 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.48 +0.11 55 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.40 +0.11 55 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.32 +0.08 55 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.26 +0.07 55 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.22 +0.07 55 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.17 +0.05 55 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.14 +0.04 55 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.11 +0.03 55 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.08 +0.02 56 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 58 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28JAN27 260.00 C 0.00 0.00 0.00 62.48 +5.31 47 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 58.71 +5.10 49 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 56.79 +6.52 54 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 53.30 +4.87 54 0 15 0
28JAN27 280.00 C 0.00 0.00 0.00 49.85 +4.51 54 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 46.61 +4.22 54 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 43.66 +4.22 54 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 40.70 +4.94 54 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 36.78 +3.39 52 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 32.04 +3.18 53 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 27.77 +2.69 53 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 23.99 +2.34 53 0 15 0
28JAN27 340.00 C 0.00 0.00 0.00 20.79 +2.05 53 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 17.94 +1.81 53 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 15.48 +1.49 53 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 13.36 +1.40 54 0 1 0
28JAN27 380.00 C 0.00 0.00 0.00 11.46 +1.06 54 0 3 0
28JAN27 390.00 C 0.00 0.00 0.00 9.92 +0.76 54 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 8.43 +0.50 54 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 7.33 +0.52 54 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 6.43 +0.62 54 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 5.54 +0.51 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 77.03 +5.59 47 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 73.23 +5.31 49 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 69.65 +5.03 50 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 66.28 +4.95 51 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 62.98 +4.67 51 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 59.90 +4.58 51 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 58.64 +6.07 55 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 54.05 +4.03 52 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 53.02 +5.52 55 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 50.42 +5.43 55 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 47.83 +5.02 55 0 75 0
30MAR27 300.00 C 0.00 0.00 0.00 44.03 +3.26 53 0 15 0
30MAR27 310.00 C 0.00 0.00 0.00 39.94 +3.25 53 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 35.88 +2.68 53 0 48 0
30MAR27 330.00 C 0.00 0.00 0.00 32.59 +2.63 53 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 29.37 +2.43 53 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 26.51 +2.08 54 0 111 0
30MAR27 360.00 C 0.00 0.00 0.00 24.00 +2.05 54 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 21.51 +1.71 54 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 19.49 +1.59 54 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 17.58 +1.57 54 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 15.68 +1.22 54 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 14.25 +1.19 54 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 12.83 +1.18 54 0 15 0
30MAR27 430.00 C 7.74 7.74 7.74 11.42 +0.92 54 15 33 +15
30MAR27 440.00 C 6.95 6.95 6.95 10.36 +0.87 54 15 136 +15
30MAR27 450.00 C 0.00 0.00 0.00 9.34 +0.86 54 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 8.32 +0.51 54 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 7.71 +0.62 55 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 6.98 +0.62 55 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 6.25 +0.61 55 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 5.52 +0.42 55 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 5.03 +0.42 55 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 4.54 +0.41 55 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.05 +0.41 55 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 3.58 +0.27 55 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.27 +0.27 55 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 2.95 +0.27 55 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 2.63 +0.26 55 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.31 +0.17 55 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 2.11 +0.16 55 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.91 +0.16 55 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 1.71 +0.16 55 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 1.52 +0.14 55 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 1.36 +0.10 55 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 1.24 +0.10 55 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 1.12 +0.10 55 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 1.00 +0.10 55 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 0.88 +0.07 55 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 0.80 +0.06 55 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 0.73 +0.06 55 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.66 +0.06 55 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.59 +0.06 55 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.52 +0.05 55 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.46 +0.03 55 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.42 +0.03 55 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.39 +0.03 55 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.35 +0.03 55 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.31 +0.03 55 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.27 +0.02 55 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.25 +0.02 55 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.23 +0.02 55 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.21 +0.02 55 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 85.98 +4.27 56 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 83.19 +4.20 57 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 80.43 +4.06 57 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 77.80 +4.05 57 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 75.17 +3.83 57 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 72.61 +3.49 57 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 70.35 +3.42 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 68.15 +3.40 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 65.96 +3.40 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 63.76 +3.38 58 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 61.57 +3.03 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 59.57 +2.82 58 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 55.96 +2.79 58 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 52.36 +1.23 58 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 48.81 +0.82 59 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 47.33 +2.30 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 44.34 +3.54 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 41.36 +3.28 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 38.72 +1.78 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 36.38 +2.80 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 34.05 +2.72 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 31.71 +1.54 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 29.73 +1.32 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 27.95 +1.30 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 26.18 +2.04 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 24.40 +1.96 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 22.77 +1.59 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 21.47 +0.92 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 20.16 +1.49 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 18.86 +0.90 60 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 17.55 +0.81 60 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 16.45 +0.63 60 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 15.52 +0.62 60 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 14.59 +1.03 60 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 13.66 +0.99 60 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 12.73 +0.95 60 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 11.87 +0.74 60 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 11.23 +0.72 60 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 10.59 +0.69 60 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 9.95 +0.66 60 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 9.31 +0.64 60 0 37 0
29JUN27 600.00 C 0.00 0.00 0.00 8.67 +0.61 60 0 21 0
29JUN27 610.00 C 0.00 0.00 0.00 8.12 +0.47 60 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 7.69 +0.45 60 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 7.26 +0.22 60 0 56 0
29SEP27 260.00 C 0.00 0.00 0.00 85.14 +4.04 56 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 82.65 +3.66 56 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 80.52 +3.62 56 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 78.42 +3.61 56 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 76.32 +3.60 56 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 74.22 +3.59 56 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 72.12 +3.58 56 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 70.02 +3.25 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 68.09 +3.04 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 64.62 +3.02 57 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 61.16 +3.01 57 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 57.69 +2.77 57 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 54.63 +2.48 57 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 51.84 +2.46 57 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 49.06 +2.44 57 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 46.27 +2.27 57 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 43.79 +1.95 57 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 41.62 +1.94 57 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 39.45 +1.92 58 0 35 0
29SEP27 410.00 C 0.00 0.00 0.00 37.27 +1.90 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 35.10 +1.53 58 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 33.41 +1.47 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 31.77 +1.47 58 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 30.12 +1.45 58 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 28.48 +1.44 58 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 26.83 +1.19 58 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 25.53 +1.08 58 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 24.32 +1.07 58 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 23.12 +1.06 58 0 20 0
TOTAL CALL 1,046 15,581 -711
16OCT26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 285.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
16OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 37 0
16OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 16 0
16OCT26 292.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 1 0
16OCT26 295.00 P 0.05 0.05 0.05 0.00 -0.25 0 30 36 -19
16OCT26 297.50 P 0.00 0.00 0.00 0.00 -0.44 0 0 18 0
16OCT26 300.00 P 0.00 0.00 0.00 0.00 -0.74 0 0 101 0
16OCT26 305.00 P 0.00 0.00 0.00 0.00 -1.77 0 0 52 0
16OCT26 310.00 P 0.00 0.00 0.00 0.00 -3.61 0 0 146 0
16OCT26 315.00 P 3.39 3.39 1.20 0.00 -6.39 0 27 4 +3
16OCT26 320.00 P 5.06 5.06 5.06 1.40 -8.64 0 5 0 -27
16OCT26 325.00 P 0.00 0.00 0.00 6.40 -7.98 0 0 0 -200
16OCT26 330.00 P 0.00 0.00 0.00 11.40 -7.20 0 0 0 -26
16OCT26 335.00 P 18.80 18.80 18.80 16.40 -7.05 0 5 0 -21
16OCT26 340.00 P 0.00 0.00 0.00 21.40 -7.01 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 26.40 -7.00 0 0 0 -2
16OCT26 350.00 P 0.00 0.00 0.00 31.40 -7.00 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 36.40 -8.30 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 41.40 -7.00 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 46.40 -7.00 0 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 51.40 -8.75 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 56.40 -8.08 0 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 61.40 -7.43 0 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 66.40 -7.64 0 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 71.40 -7.05 0 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 76.40 -7.28 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 81.40 -7.35 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 86.40 -7.00 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 91.40 -7.30 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 96.40 -7.29 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 101.40 -7.33 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 106.40 -7.10 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 111.40 -7.62 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 116.40 -7.62 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 -0.06 48 0 1 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 -0.09 46 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.02 -0.13 47 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.03 -0.18 46 0 4 0
23OCT26 272.50 P 0.00 0.00 0.00 0.05 -0.24 47 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.07 -0.34 46 0 1 0
23OCT26 277.50 P 0.00 0.00 0.00 0.11 -0.43 46 0 6 0
23OCT26 280.00 P 0.56 0.56 0.56 0.15 -0.57 46 1 7 -1
23OCT26 282.50 P 0.49 0.49 0.49 0.23 -0.72 46 7 7 +7
23OCT26 285.00 P 0.00 0.00 0.00 0.32 -0.89 46 0 15 0
23OCT26 287.50 P 0.00 0.00 0.00 0.44 -1.13 46 0 15 0
23OCT26 290.00 P 0.00 0.00 0.00 0.62 -1.35 46 0 0 0
23OCT26 292.50 P 1.68 1.68 1.68 0.84 -1.62 46 2 2 +2
23OCT26 295.00 P 1.50 1.50 1.50 1.10 -1.93 46 1 1 +1
23OCT26 297.50 P 0.00 0.00 0.00 1.46 -2.22 46 0 0 0
23OCT26 300.00 P 2.67 2.67 2.67 1.88 -2.58 46 5 65 +5
23OCT26 305.00 P 4.22 4.22 4.22 3.00 -3.28 46 4 4 +4
23OCT26 310.00 P 0.00 0.00 0.00 4.53 -4.02 47 0 1 0
23OCT26 315.00 P 0.00 0.00 0.00 6.54 -4.72 47 0 50 0
23OCT26 320.00 P 10.11 10.11 10.10 9.07 -5.33 47 6 6 +6
23OCT26 325.00 P 0.00 0.00 0.00 12.08 -5.86 48 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 15.55 -5.66 49 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 18.85 -6.45 46 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 22.97 -6.67 46 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 27.36 -6.81 46 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 31.95 -6.90 46 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 36.69 -8.01 46 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 41.53 -6.99 46 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 46.45 -7.63 46 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 52.95 -7.20 81 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 58.09 -6.70 88 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 63.24 -6.52 95 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 68.30 -6.41 101 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 73.30 -6.33 107 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 78.28 -6.35 111 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 83.23 -6.37 115 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 88.22 -6.35 120 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 93.14 -6.14 123 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 98.20 -6.32 128 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 103.14 -6.06 131 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 108.14 -6.28 136 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 113.16 -6.32 140 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 118.16 -5.86 144 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 121 0
29OCT26 250.00 P 0.00 0.00 0.00 0.03 -0.10 48 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.06 -0.17 48 0 66 0
29OCT26 260.00 P 0.40 0.40 0.40 0.12 -0.27 48 1 1 -1
29OCT26 265.00 P 0.00 0.00 0.00 0.21 -0.43 48 0 288 0
29OCT26 270.00 P 0.00 0.00 0.00 0.36 -0.64 48 0 60 0
29OCT26 275.00 P 1.03 1.03 1.03 0.60 -0.91 48 1 295 +1
29OCT26 280.00 P 1.47 1.47 1.47 0.96 -1.24 48 15 257 -15
29OCT26 285.00 P 0.00 0.00 0.00 1.47 -1.64 48 0 39 0
29OCT26 290.00 P 3.80 3.80 3.80 2.19 -2.07 48 5 196 -1
29OCT26 295.00 P 5.22 5.54 5.22 3.14 -2.54 48 30 70 -30
29OCT26 300.00 P 6.00 6.00 5.00 4.37 -3.02 49 2 853 -2
29OCT26 310.00 P 8.72 8.72 8.72 7.77 -4.08 49 15 870 0
29OCT26 320.00 P 14.80 14.80 14.80 12.54 -4.53 49 1 457 0
29OCT26 330.00 P 0.00 0.00 0.00 18.14 -5.70 48 0 347 0
29OCT26 340.00 P 0.00 0.00 0.00 25.38 -6.24 48 0 908 0
29OCT26 350.00 P 0.00 0.00 0.00 33.53 -6.63 48 0 814 0
29OCT26 360.00 P 0.00 0.00 0.00 42.45 -8.29 48 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 53.39 -7.15 65 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 63.38 -6.51 72 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 73.56 -7.21 81 0 143 0
29OCT26 400.00 P 84.68 84.68 84.68 83.84 -7.21 91 15 321 0
29OCT26 410.00 P 0.00 0.00 0.00 94.14 -7.21 101 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 104.34 -7.31 110 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 114.74 -7.21 120 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 125.04 -7.21 129 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 134.90 -7.65 134 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 144.35 -6.85 135 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 153.93 -8.02 136 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 164.42 -6.60 147 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 173.94 -7.68 147 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 183.28 -9.38 144 0 2 0
27NOV26 250.00 P 0.00 0.00 0.00 4.50 -1.30 54 0 314 0
27NOV26 255.00 P 0.00 0.00 0.00 5.54 -1.58 54 0 20 0
27NOV26 260.00 P 8.48 8.48 8.48 6.77 -1.71 54 1 344 +1
27NOV26 265.00 P 0.00 0.00 0.00 8.13 -2.07 54 0 54 0
27NOV26 270.00 P 0.00 0.00 0.00 9.72 -2.21 54 0 56 0
27NOV26 275.00 P 0.00 0.00 0.00 11.44 -2.59 54 0 64 0
27NOV26 280.00 P 0.00 0.00 0.00 13.41 -2.73 55 0 39 0
27NOV26 285.00 P 18.64 18.64 17.50 15.52 -3.12 55 5 84 +1
27NOV26 290.00 P 19.77 19.77 19.77 17.86 -3.29 55 2 189 +2
27NOV26 295.00 P 22.30 22.30 22.30 20.37 -3.64 55 1 66 +1
27NOV26 300.00 P 25.00 25.00 23.96 23.07 -3.86 55 3 117 -2
27NOV26 310.00 P 30.14 30.14 29.93 28.99 -4.43 56 9 285 +9
27NOV26 320.00 P 0.00 0.00 0.00 35.61 -4.93 56 0 167 0
27NOV26 330.00 P 0.00 0.00 0.00 42.94 -5.28 57 0 231 0
27NOV26 340.00 P 0.00 0.00 0.00 49.31 -7.07 53 0 242 0
27NOV26 350.00 P 0.00 0.00 0.00 59.10 -5.85 59 0 175 0
27NOV26 360.00 P 70.48 70.98 70.48 67.77 -6.20 60 15 851 +15
27NOV26 370.00 P 0.00 0.00 0.00 76.80 -6.45 62 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 86.16 -6.56 65 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 95.69 -6.70 68 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 105.38 -6.86 71 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 115.25 -6.92 74 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 125.21 -6.97 78 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 135.23 -7.05 82 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 145.34 -7.06 86 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 155.48 -7.10 90 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 165.66 -7.11 95 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 175.86 -7.12 99 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 186.07 -7.14 104 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 196.31 -7.14 108 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 206.54 -7.16 113 0 0 0
30DEC26 245.00 P 11.00 11.00 10.03 8.38 -1.43 56 31 115 0
30DEC26 250.00 P 0.00 0.00 0.00 9.79 -1.44 56 0 18 0
30DEC26 255.00 P 0.00 0.00 0.00 11.20 -1.80 56 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 12.90 -1.87 56 0 72 0
30DEC26 265.00 P 0.00 0.00 0.00 14.67 -2.04 56 0 15 0
30DEC26 270.00 P 0.00 0.00 0.00 16.52 -2.35 56 0 98 0
30DEC26 275.00 P 0.00 0.00 0.00 18.67 -2.37 56 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 20.84 -2.66 56 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 23.17 -2.89 56 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 25.73 -2.91 56 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 28.30 -3.27 57 0 56 0
30DEC26 300.00 P 0.00 0.00 0.00 31.07 -3.47 57 0 305 0
30DEC26 310.00 P 38.99 38.99 38.22 37.03 -3.82 57 61 215 +60
30DEC26 320.00 P 45.90 45.90 45.51 43.54 -4.05 57 13 239 +13
30DEC26 330.00 P 52.95 53.62 52.12 50.35 -4.60 58 48 58 -16
30DEC26 340.00 P 0.00 0.00 0.00 57.82 -4.74 58 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 65.54 -5.13 59 0 430 0
30DEC26 360.00 P 0.00 0.00 0.00 73.66 -5.38 60 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 82.10 -5.60 61 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 90.77 -5.88 62 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 99.76 -6.01 63 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 108.88 -6.24 64 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 118.26 -6.33 66 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 127.73 -6.51 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 137.38 -6.59 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 147.11 -6.70 72 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 156.94 -6.79 74 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 166.86 -6.84 77 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 176.82 -6.93 79 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 186.87 -6.94 82 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 196.93 -7.01 84 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 207.05 -7.03 87 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 217.19 -7.05 90 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 227.35 -7.08 93 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 237.54 -7.09 96 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 247.73 -7.12 99 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 257.95 -7.12 102 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 268.17 -7.13 105 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 278.40 -6.52 108 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 288.64 -6.16 110 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 298.63 -6.03 112 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 308.86 -7.42 115 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 318.39 -6.73 116 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 328.27 -7.02 117 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 338.15 -6.26 119 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 348.02 -6.20 120 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 358.35 -5.87 123 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 367.86 -6.02 123 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 378.19 -5.19 126 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 387.63 -5.88 125 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 397.61 -6.70 127 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 407.94 -5.43 130 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 417.91 -5.39 131 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 427.40 -5.82 131 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 437.56 -6.37 133 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 447.77 -5.02 135 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 457.65 -5.37 136 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 467.59 -6.16 138 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 476.97 -5.63 137 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 487.44 -5.61 140 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 497.58 -6.79 142 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 508.00 -5.00 145 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 517.50 -5.50 144 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 527.50 -5.00 146 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 537.50 -5.00 147 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 547.50 -5.00 149 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 557.50 -5.00 150 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 567.50 -5.00 151 0 0 0
30DEC26 870.00 P 576.38 576.38 576.38 577.00 -5.50 151 16 57 0
30DEC26 880.00 P 0.00 0.00 0.00 587.00 -5.50 152 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 595.50 -7.50 147 0 13 0
30DEC26 900.00 P 0.00 0.00 0.00 606.00 -7.00 150 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 617.00 -5.00 156 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 627.00 -5.50 157 0 26 0
30DEC26 930.00 P 0.00 0.00 0.00 637.00 -4.00 158 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 646.50 -6.00 158 0 86 0
28JAN27 260.00 P 0.00 0.00 0.00 16.73 -2.62 55 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 18.56 -2.99 55 0 4 0
28JAN27 270.00 P 0.00 0.00 0.00 20.75 -2.99 55 0 13 0
28JAN27 275.00 P 0.00 0.00 0.00 22.94 -3.12 56 0 1 0
28JAN27 280.00 P 0.00 0.00 0.00 25.13 -3.53 56 0 13 0
28JAN27 285.00 P 0.00 0.00 0.00 27.68 -3.58 56 0 14 0
28JAN27 290.00 P 0.00 0.00 0.00 30.27 -3.61 56 0 47 0
28JAN27 295.00 P 0.00 0.00 0.00 32.88 -3.96 56 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 35.68 -4.18 56 0 138 0
28JAN27 310.00 P 0.00 0.00 0.00 41.69 -4.33 56 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 48.07 -4.75 57 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 54.87 -4.96 57 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 62.07 -5.29 57 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 69.60 -5.46 58 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 77.47 -5.76 59 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 85.64 -5.83 59 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 94.04 -6.14 60 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 102.75 -6.18 61 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 111.55 -6.45 61 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 120.70 -6.48 63 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 129.88 -6.62 64 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 139.29 -6.72 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 18.30 -2.22 55 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 20.15 -2.24 56 0 19 0
30MAR27 255.00 P 0.00 0.00 0.00 22.01 -2.62 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 24.13 -2.75 56 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 26.37 -2.76 56 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 28.62 -2.82 56 0 24 0
30MAR27 275.00 P 0.00 0.00 0.00 30.88 -3.22 56 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 33.43 -3.33 56 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 36.08 -3.34 56 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 38.73 -3.37 56 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 41.40 -3.72 56 0 120 0
30MAR27 300.00 P 0.00 0.00 0.00 44.26 -3.92 56 0 172 0
30MAR27 310.00 P 55.19 55.19 55.19 50.38 -3.95 56 1 194 0
30MAR27 320.00 P 0.00 0.00 0.00 56.54 -4.46 57 0 133 0
30MAR27 330.00 P 0.00 0.00 0.00 63.39 -4.53 57 0 180 0
30MAR27 340.00 P 0.00 0.00 0.00 70.31 -4.71 57 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 77.58 -5.06 58 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 85.20 -5.10 58 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 92.86 -5.46 58 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 101.01 -5.57 59 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 109.27 -5.61 59 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 117.59 -5.96 60 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 126.35 -6.01 60 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 135.16 -6.04 61 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 144.01 -6.31 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 153.20 -6.36 62 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 162.45 -6.39 63 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 171.73 -6.51 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 181.19 -6.63 65 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 190.77 -6.66 66 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 200.38 -6.68 67 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 210.02 -6.84 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 219.84 -6.86 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 229.69 -6.87 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 239.55 -6.90 73 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 249.46 -6.99 74 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 259.47 -7.00 76 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 269.49 -7.01 78 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 279.52 -7.03 79 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 289.58 -7.08 81 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 299.70 -7.09 82 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 309.83 -7.10 84 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 319.97 -7.11 86 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 330.12 -7.13 87 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 340.30 -7.14 89 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 350.50 -7.14 91 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 360.70 -7.15 92 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 370.90 -7.15 94 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 381.11 -7.17 96 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 391.34 -7.17 97 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 401.57 -7.17 99 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 411.80 -6.54 101 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 422.04 -7.18 102 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 432.26 -6.85 104 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 442.06 -6.43 105 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 451.83 -5.69 105 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 461.48 -6.11 106 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 471.46 -6.41 107 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 481.01 -5.88 107 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 490.56 -6.17 107 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 500.73 -7.27 108 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 510.50 -7.50 109 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 520.50 -7.00 110 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 30.61 -2.99 61 0 46 0
29JUN27 250.00 P 0.00 0.00 0.00 32.96 -3.02 61 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 35.32 -3.03 61 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 37.68 -3.06 61 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 40.05 -3.32 61 0 0 0
29JUN27 270.00 P 53.86 53.86 53.86 42.53 -3.61 61 15 30 +15
29JUN27 275.00 P 56.66 56.66 56.66 45.29 -3.63 62 30 31 +1
29JUN27 280.00 P 0.00 0.00 0.00 48.06 -3.64 62 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 50.83 -3.66 62 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 53.60 -3.70 62 0 60 0
29JUN27 295.00 P 0.00 0.00 0.00 56.39 -4.05 62 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 59.37 -4.24 62 0 28 0
29JUN27 310.00 P 0.00 0.00 0.00 65.70 -4.28 62 0 33 0
29JUN27 320.00 P 0.00 0.00 0.00 72.06 -4.32 62 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 78.50 -4.84 62 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 85.59 -4.87 63 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 92.69 -4.91 63 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 99.84 -5.12 63 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 107.35 -5.40 63 0 58 0
29JUN27 380.00 P 0.00 0.00 0.00 115.14 -5.44 64 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 122.95 -5.48 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 130.80 -5.71 64 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 139.02 -5.90 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 147.42 -5.93 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 155.85 -5.96 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 164.31 -6.03 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 172.95 -6.30 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 181.86 -6.33 67 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 190.80 -6.35 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 199.76 -6.39 67 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 208.76 -6.49 68 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 217.96 -6.63 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 227.30 -6.65 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 236.66 -6.67 70 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 246.05 -6.69 71 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 255.46 -6.73 71 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 264.97 -6.87 72 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 274.63 -6.88 73 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 284.31 -6.90 74 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 294.01 -6.92 74 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 303.74 -6.93 75 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 313.49 -6.95 76 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 323.32 -7.02 77 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 333.22 -7.04 78 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 343.14 -7.04 79 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 43.99 -2.99 60 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 46.43 -3.36 60 0 12 0
29SEP27 270.00 P 0.00 0.00 0.00 49.22 -3.38 60 0 6 0
29SEP27 275.00 P 0.00 0.00 0.00 52.02 -3.40 60 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 54.83 -3.42 60 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 57.64 -3.44 60 0 13 0
29SEP27 290.00 P 0.00 0.00 0.00 60.46 -3.48 60 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 63.30 -3.81 60 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 66.33 -3.99 60 0 4 0
29SEP27 310.00 P 0.00 0.00 0.00 72.73 -4.03 60 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 79.15 -4.08 61 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 85.62 -4.35 61 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 92.52 -4.62 61 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 99.69 -4.65 61 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 106.88 -4.69 61 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 114.11 -4.90 61 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 121.68 -5.19 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 129.53 -5.22 62 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 137.40 -5.26 62 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 145.31 -5.31 62 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 153.27 -5.67 62 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 161.68 -5.73 63 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 170.15 -5.75 63 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 178.64 -5.79 64 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 187.16 -5.83 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 195.73 -6.07 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 204.61 -6.17 64 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 213.59 -6.19 65 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 222.58 -6.23 66 0 0 0
TOTAL PUT 429 24,632 -216
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$ 44.760
16OCT26 32.50 C 0.00 0.00 0.00 12.26 +0.32 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.26 +0.32 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 10.76 +0.32 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.26 +0.32 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 9.76 +0.32 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.26 +0.27 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 8.76 +0.32 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.26 +0.32 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 7.76 +0.32 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.26 +0.32 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 6.76 +0.32 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.26 +0.32 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 5.76 +0.32 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.26 +0.32 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 4.76 +0.32 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.26 +0.32 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 3.76 +0.32 0 0 0 -15
16OCT26 41.50 C 0.00 0.00 0.00 3.26 +0.31 0 0 0 -226
16OCT26 42.00 C 0.00 0.00 0.00 2.76 +0.31 0 0 0 -112
16OCT26 42.50 C 0.00 0.00 0.00 2.26 +0.30 0 0 0 -136
16OCT26 43.00 C 0.00 0.00 0.00 1.76 +0.26 0 0 0 -162
16OCT26 43.50 C 0.00 0.00 0.00 1.26 +0.15 0 0 0 -94
16OCT26 44.00 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 -171
16OCT26 44.50 C 0.00 0.00 0.00 0.26 -0.19 0 0 0 -122
16OCT26 45.00 C 0.40 0.60 0.15 0.00 -0.25 0 186 294 +9
16OCT26 45.50 C 0.21 0.30 0.13 0.00 -0.13 0 390 504 +250
16OCT26 46.00 C 0.09 0.12 0.09 0.00 -0.06 0 139 311 +109
16OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 300 0
16OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 520 0
16OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
16OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 10.28 +0.32 0 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 9.28 +0.29 0 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 8.78 +0.31 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 8.28 +0.31 0 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 7.78 +0.31 0 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 7.28 +0.31 0 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 6.28 +0.31 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 5.79 +0.31 41 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 5.29 +0.30 37 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 4.80 +0.29 39 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 4.31 +0.28 38 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 3.82 +0.25 36 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 3.35 +0.22 36 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 2.90 +0.20 37 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 2.47 +0.16 37 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 2.06 +0.13 37 0 22 0
23OCT26 43.50 C 0.00 0.00 0.00 1.69 +0.04 37 0 59 0
23OCT26 44.00 C 1.36 1.36 1.36 1.37 +0.02 37 15 110 0
23OCT26 44.50 C 1.50 1.52 1.50 1.07 -0.01 37 30 185 +12
23OCT26 45.00 C 1.27 1.27 0.89 0.82 -0.03 37 80 135 +30
23OCT26 45.50 C 1.01 1.01 0.82 0.61 -0.05 37 180 265 +150
23OCT26 46.00 C 0.80 0.80 0.63 0.45 -0.05 37 230 281 +63
23OCT26 46.50 C 0.58 0.58 0.44 0.33 -0.04 37 60 71 +34
23OCT26 47.00 C 0.44 0.45 0.44 0.23 -0.04 37 65 95 +52
23OCT26 47.50 C 0.30 0.36 0.26 0.15 -0.04 37 165 135 +90
23OCT26 48.00 C 0.11 0.11 0.11 0.10 -0.04 37 9 9 +9
23OCT26 48.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 3 0
23OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.80 +0.32 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.80 +0.32 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.80 +0.32 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.80 +0.31 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.97 +0.47 69 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.82 +0.30 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.84 +0.28 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.89 +0.26 39 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 3.99 +0.23 39 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 3.15 +0.18 39 0 359 0
29OCT26 43.00 C 2.26 2.62 2.21 2.42 +0.08 40 90 556 +15
29OCT26 44.00 C 2.21 2.21 1.55 1.76 +0.04 39 225 1,008 +75
29OCT26 45.00 C 1.59 1.59 1.07 1.23 0.00 39 135 1,655 +33
29OCT26 46.00 C 0.97 0.97 0.71 0.83 -0.01 39 60 1,218 +15
29OCT26 47.00 C 0.67 0.67 0.53 0.54 -0.01 39 217 1,378 +160
29OCT26 48.00 C 0.50 0.50 0.38 0.33 -0.02 39 70 1,028 +22
29OCT26 49.00 C 0.24 0.24 0.24 0.20 -0.01 39 15 741 0
29OCT26 50.00 C 0.13 0.13 0.11 0.12 -0.01 40 21 1,180 +2
29OCT26 52.50 C 0.07 0.07 0.07 0.03 0.00 41 6 913 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 11.94 +0.30 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.98 +0.29 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.03 +0.28 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.11 +0.26 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.22 +0.25 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.36 +0.22 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.55 +0.21 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.78 +0.19 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.06 +0.16 45 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 4.40 +0.14 46 0 148 0
27NOV26 43.00 C 0.00 0.00 0.00 3.80 +0.02 46 0 113 0
27NOV26 44.00 C 3.55 3.55 3.13 3.23 0.00 45 95 527 +20
27NOV26 45.00 C 3.03 3.03 2.86 2.73 -0.01 45 90 361 -15
27NOV26 46.00 C 2.66 2.67 2.40 2.28 -0.02 45 72 536 +42
27NOV26 47.00 C 0.00 0.00 0.00 1.90 -0.01 45 5 273 +5
27NOV26 48.00 C 1.53 1.67 1.53 1.57 -0.01 45 45 585 +17
27NOV26 49.00 C 0.00 0.00 0.00 1.28 -0.02 45 0 895 0
27NOV26 50.00 C 0.00 0.00 0.00 1.04 -0.03 45 0 949 0
27NOV26 52.50 C 0.00 0.00 0.00 0.63 +0.02 46 0 1,067 0
27NOV26 55.00 C 0.44 0.44 0.44 0.36 -0.01 46 10 1,341 +10
27NOV26 57.50 C 0.25 0.25 0.25 0.20 0.00 46 10 797 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 0.00 47 0 1,296 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 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 51 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 12.39 +0.47 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.39 +0.36 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.41 +0.24 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.56 +0.13 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.75 +0.22 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.97 -0.03 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.22 +0.06 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.52 +0.16 45 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.86 +0.14 45 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 5.25 +0.09 45 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 4.67 +0.01 45 0 218 0
30DEC26 44.00 C 4.47 4.62 4.09 4.14 +0.04 44 72 718 -3
30DEC26 45.00 C 3.98 4.10 3.59 3.65 -0.01 44 99 661 +24
30DEC26 46.00 C 3.36 3.64 3.15 3.21 +0.03 44 54 712 +24
30DEC26 47.00 C 3.18 3.20 2.76 2.81 +0.02 44 105 615 +105
30DEC26 48.00 C 2.63 2.81 2.63 2.45 0.00 44 39 534 +9
30DEC26 49.00 C 2.46 2.46 2.46 2.14 +0.02 44 24 363 0
30DEC26 50.00 C 2.00 2.00 1.83 1.84 -0.03 44 53 604 -23
30DEC26 52.50 C 0.00 0.00 0.00 1.30 -0.02 45 0 839 0
30DEC26 55.00 C 0.00 0.00 0.00 0.89 -0.02 45 0 1,229 0
30DEC26 57.50 C 0.62 0.72 0.62 0.61 0.00 45 35 778 +35
30DEC26 60.00 C 0.47 0.52 0.43 0.40 -0.01 45 82 1,144 +67
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.01 45 0 990 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 0.00 45 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 45 0 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 45 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 46 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 46 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 12.49 +0.26 45 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 11.63 +0.25 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.79 +0.23 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.99 +0.06 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.22 +0.20 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.49 +0.10 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.79 +0.17 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.13 +0.16 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.70 +0.33 47 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 6.10 +0.30 47 0 103 0
28JAN27 43.00 C 5.52 5.52 5.34 5.37 +0.02 45 45 180 +15
28JAN27 44.00 C 5.36 5.36 4.82 4.85 0.00 45 120 195 +60
28JAN27 45.00 C 4.81 4.81 4.81 4.37 -0.01 45 15 90 -15
28JAN27 46.00 C 0.00 0.00 0.00 3.93 -0.01 45 0 195 0
28JAN27 47.00 C 0.00 0.00 0.00 3.53 -0.02 45 0 120 0
28JAN27 48.00 C 3.49 3.49 3.35 3.16 +0.02 45 30 175 +15
28JAN27 49.00 C 0.00 0.00 0.00 2.83 -0.06 45 0 15 0
28JAN27 50.00 C 2.83 2.83 2.83 2.52 0.00 45 15 281 +15
28JAN27 52.50 C 0.00 0.00 0.00 1.90 -0.01 45 0 105 0
28JAN27 55.00 C 0.00 0.00 0.00 1.42 -0.02 45 0 107 0
28JAN27 57.50 C 0.00 0.00 0.00 1.05 0.00 45 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.76 -0.01 45 0 197 0
30MAR27 33.00 C 0.00 0.00 0.00 13.23 +0.24 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.45 +0.22 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.70 +0.21 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.31 +0.53 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.60 +0.50 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.63 +0.12 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.00 +0.15 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.40 +0.16 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.82 +0.10 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.28 +0.08 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.78 +0.03 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 +0.01 47 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.82 +0.01 47 0 226 0
30MAR27 46.00 C 0.00 0.00 0.00 5.39 0.00 47 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.99 0.00 47 0 82 0
30MAR27 48.00 C 0.00 0.00 0.00 4.61 -0.01 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.26 0.00 47 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.93 -0.01 47 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.22 0.00 47 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.61 -0.03 47 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 2.13 -0.02 47 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.73 -0.01 47 0 355 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 +0.01 47 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.13 +0.01 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.90 +0.03 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 +0.02 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.57 -0.01 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.45 -0.01 47 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 178 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 0.00 47 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 0.00 47 0 253 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 0.00 47 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 47 0 180 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 47 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 14.24 +0.22 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.54 +0.21 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.25 +0.59 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.21 +0.20 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.58 +0.19 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.97 +0.17 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.39 +0.03 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.84 +0.16 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.59 +0.33 49 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.07 +0.34 49 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 8.30 +0.04 47 0 171 0
29JUN27 44.00 C 0.00 0.00 0.00 7.84 +0.04 47 0 268 0
29JUN27 45.00 C 0.00 0.00 0.00 7.44 +0.03 47 0 270 0
29JUN27 46.00 C 0.00 0.00 0.00 7.02 +0.03 47 0 213 0
29JUN27 47.00 C 0.00 0.00 0.00 6.62 +0.02 47 0 122 0
29JUN27 48.00 C 0.00 0.00 0.00 6.24 +0.02 47 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 5.90 +0.03 47 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.59 +0.02 48 0 197 0
29JUN27 52.50 C 0.00 0.00 0.00 4.83 +0.01 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.17 +0.01 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.60 +0.03 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.10 +0.03 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.65 +0.02 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.27 +0.02 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 1.94 +0.01 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.66 +0.01 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.38 +0.01 47 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.21 0.00 48 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.04 +0.03 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.89 +0.03 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.76 0.00 48 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.65 0.00 48 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 15.62 +0.62 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.01 +0.65 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.37 +0.63 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.34 +0.20 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.76 +0.20 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.19 +0.18 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.65 +0.07 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.46 +0.41 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.63 +0.16 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.15 +0.16 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.94 +0.40 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.24 +0.09 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.98 +0.15 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.46 +0.04 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.07 +0.04 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.69 +0.03 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.46 +0.06 49 0 15 0
29SEP27 50.00 C 0.00 0.00 0.00 7.12 +0.06 49 0 45 0
29SEP27 52.50 C 0.00 0.00 0.00 6.33 +0.07 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.63 +0.07 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.00 +0.07 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.43 +0.06 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.93 +0.06 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.48 +0.05 48 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.08 +0.04 48 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.73 +0.03 48 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.42 +0.02 48 0 0 0
TOTAL CALL 3,503 67,843 +499
16OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
16OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
16OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 135 0
16OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 155 0
16OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 275 0
16OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 304 0
16OCT26 44.50 P 0.06 0.11 0.06 0.00 -0.48 0 72 160 0
16OCT26 45.00 P 0.20 0.37 0.10 0.24 -0.54 0 321 0 -525
16OCT26 45.50 P 0.45 0.51 0.29 0.74 -0.40 0 60 0 -173
16OCT26 46.00 P 1.06 1.06 1.06 1.24 -0.33 0 25 0 -85
16OCT26 46.50 P 0.00 0.00 0.00 1.74 -0.34 0 0 0 -43
16OCT26 47.00 P 0.00 0.00 0.00 2.24 -0.33 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 2.74 -0.32 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 3.24 -0.32 0 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 3.74 -0.32 0 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 4.24 -0.32 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 5.24 -0.32 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 6.24 -0.32 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 7.24 -0.55 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 8.24 -0.51 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 9.24 -0.34 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 10.24 -0.38 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 11.24 -0.51 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 12.24 -0.33 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 14.24 -0.44 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 15.24 -0.39 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 16.24 -0.32 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 62 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 47 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.07 37 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.07 -0.09 37 0 0 0
23OCT26 42.00 P 0.19 0.19 0.19 0.12 -0.12 37 20 238 +20
23OCT26 42.50 P 0.00 0.00 0.00 0.19 -0.15 37 0 162 0
23OCT26 43.00 P 0.32 0.32 0.32 0.29 -0.17 37 31 418 +31
23OCT26 43.50 P 0.00 0.00 0.00 0.42 -0.20 37 0 143 0
23OCT26 44.00 P 0.47 0.61 0.47 0.59 -0.22 37 45 165 +45
23OCT26 44.50 P 0.69 1.00 0.67 0.81 -0.23 38 103 320 +47
23OCT26 45.00 P 0.92 1.04 0.89 1.04 -0.27 37 236 210 +140
23OCT26 45.50 P 0.00 0.00 0.00 1.34 -0.28 37 0 41 0
23OCT26 46.00 P 1.60 1.60 1.55 1.68 -0.27 37 29 25 -15
23OCT26 46.50 P 0.00 0.00 0.00 2.10 -0.29 40 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 2.44 -0.36 37 0 30 0
23OCT26 47.50 P 0.00 0.00 0.00 2.87 -0.35 37 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 3.32 -0.35 37 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 3.78 -0.35 36 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 4.26 -0.34 36 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 4.75 -0.33 37 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 5.24 -0.33 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 6.24 -0.32 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 7.24 -0.55 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 8.24 -0.51 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 9.24 -0.34 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 10.24 -0.38 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 11.24 -0.51 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 12.24 -0.33 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 14.24 -0.44 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 15.24 -0.39 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 16.24 -0.32 0 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 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 174 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 327 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 445 0
29OCT26 40.00 P 0.16 0.16 0.16 0.09 -0.06 39 20 467 -20
29OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.09 40 0 659 0
29OCT26 42.00 P 0.35 0.41 0.30 0.36 -0.13 40 84 347 -14
29OCT26 43.00 P 0.50 0.71 0.50 0.62 -0.17 40 31 633 +30
29OCT26 44.00 P 0.79 1.11 0.70 0.98 -0.19 40 91 671 +65
29OCT26 45.00 P 1.17 1.62 1.16 1.45 -0.21 39 234 696 +69
29OCT26 46.00 P 1.74 2.07 1.67 2.03 -0.23 39 204 2,609 +15
29OCT26 47.00 P 0.00 0.00 0.00 2.65 -0.40 36 0 553 0
29OCT26 48.00 P 0.00 0.00 0.00 3.53 -0.32 39 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.39 -0.33 39 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 5.47 -0.17 50 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.74 -0.39 0 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 10.30 -0.32 62 0 10 0
29OCT26 57.50 P 12.15 12.89 11.90 12.79 -0.27 71 122 134 -24
29OCT26 60.00 P 0.00 0.00 0.00 15.24 -0.39 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.74 -0.32 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.24 -0.32 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.74 -0.32 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.24 -0.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.74 -0.32 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.24 -0.32 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.74 -0.32 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.22 -0.06 46 0 134 0
27NOV26 37.00 P 0.00 0.00 0.00 0.33 -0.08 46 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 0.48 -0.09 46 0 143 0
27NOV26 39.00 P 0.77 0.77 0.77 0.67 -0.10 46 1 144 +1
27NOV26 40.00 P 0.00 0.00 0.00 0.90 -0.14 46 0 367 0
27NOV26 41.00 P 0.00 0.00 0.00 1.19 -0.15 46 0 377 0
27NOV26 42.00 P 0.00 0.00 0.00 1.52 -0.15 46 0 822 0
27NOV26 43.00 P 1.97 1.98 1.97 1.91 -0.15 46 45 1,044 -30
27NOV26 44.00 P 0.00 0.00 0.00 2.35 -0.16 46 0 768 0
27NOV26 45.00 P 2.62 2.66 2.62 2.85 -0.16 46 29 1,114 0
27NOV26 46.00 P 3.26 3.43 3.26 3.40 -0.18 46 28 710 +2
27NOV26 47.00 P 3.86 3.86 3.66 4.00 -0.19 45 57 818 -42
27NOV26 48.00 P 0.00 0.00 0.00 4.69 -0.28 46 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 5.40 -0.29 45 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.17 -0.24 46 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 7.98 -0.54 38 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.46 -0.33 45 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.82 -0.32 46 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.26 -0.37 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.74 -0.32 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.24 -0.32 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.74 -0.32 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.24 -0.42 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.74 -0.32 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.24 -0.32 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.74 -0.32 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.04 45 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.32 -0.06 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.43 -0.08 45 0 15 0
30DEC26 36.00 P 0.67 0.75 0.66 0.59 -0.08 45 55 110 +35
30DEC26 37.00 P 0.81 0.81 0.81 0.77 -0.10 45 3 39 +3
30DEC26 38.00 P 1.01 1.01 1.01 0.98 -0.13 45 15 740 +15
30DEC26 39.00 P 0.00 0.00 0.00 1.25 -0.13 45 0 1,626 0
30DEC26 40.00 P 0.00 0.00 0.00 1.55 -0.14 45 0 523 0
30DEC26 41.00 P 0.00 0.00 0.00 1.90 -0.13 46 0 952 0
30DEC26 42.00 P 2.06 2.24 2.06 2.26 -0.15 45 100 843 -56
30DEC26 43.00 P 2.68 2.68 2.68 2.68 -0.15 45 15 1,077 +15
30DEC26 44.00 P 2.83 3.12 2.83 3.14 -0.17 45 45 717 -2
30DEC26 45.00 P 3.40 3.68 3.40 3.67 -0.16 45 39 867 0
30DEC26 46.00 P 3.91 4.26 3.91 4.23 -0.16 45 81 430 0
30DEC26 47.00 P 4.81 4.81 4.81 4.80 -0.15 45 12 708 +12
30DEC26 48.00 P 5.07 5.07 5.07 5.46 -0.26 45 15 500 -15
30DEC26 49.00 P 0.00 0.00 0.00 6.13 -0.21 45 0 401 0
30DEC26 50.00 P 0.00 0.00 0.00 6.85 -0.11 45 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.68 -0.25 43 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 10.67 -0.51 41 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.86 -0.47 38 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.40 -0.33 44 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.80 -0.33 44 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.25 -0.32 44 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 22.74 -0.32 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 25.24 -0.42 0 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 27.74 -0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.24 -0.45 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.74 -0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.24 -0.32 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.74 -0.32 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.24 -0.32 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.78 -0.28 77 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.24 -0.32 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.74 -0.32 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.24 -0.32 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.74 -0.32 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.24 -0.42 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.56 -0.09 45 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.73 -0.10 45 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 0.94 -0.10 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.16 -0.13 45 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.44 -0.12 46 0 15 0
28JAN27 39.00 P 1.76 1.76 1.76 1.73 -0.16 45 15 90 +15
28JAN27 40.00 P 1.95 2.09 1.95 2.08 -0.14 46 30 105 +15
28JAN27 41.00 P 2.22 2.22 2.22 2.44 -0.14 45 15 45 -15
28JAN27 42.00 P 0.00 0.00 0.00 2.85 -0.13 45 0 40 0
28JAN27 43.00 P 0.00 0.00 0.00 3.28 -0.14 45 0 150 0
28JAN27 44.00 P 0.00 0.00 0.00 3.76 -0.15 45 0 90 0
28JAN27 45.00 P 0.00 0.00 0.00 4.27 -0.16 45 0 122 0
28JAN27 46.00 P 4.88 4.88 4.88 4.83 -0.17 45 15 45 +15
28JAN27 47.00 P 0.00 0.00 0.00 5.42 -0.13 45 0 60 0
28JAN27 48.00 P 0.00 0.00 0.00 6.06 -0.16 45 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.64 -0.33 44 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.40 -0.29 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.25 -0.31 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.13 -0.45 43 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.40 -0.32 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.63 -0.32 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 -0.09 47 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.25 -0.09 47 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.49 -0.11 47 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 -0.12 47 0 217 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 -0.14 47 0 315 0
30MAR27 38.00 P 0.00 0.00 0.00 2.42 -0.12 48 0 315 0
30MAR27 39.00 P 0.00 0.00 0.00 2.78 -0.10 48 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 3.15 -0.11 47 0 274 0
30MAR27 41.00 P 0.00 0.00 0.00 3.55 -0.13 47 0 107 0
30MAR27 42.00 P 0.00 0.00 0.00 3.98 -0.14 47 0 190 0
30MAR27 43.00 P 4.23 4.23 4.23 4.45 -0.13 47 31 111 +31
30MAR27 44.00 P 4.70 4.70 4.70 4.94 -0.16 47 15 119 +15
30MAR27 45.00 P 5.22 5.43 5.22 5.48 -0.15 47 25 304 -10
30MAR27 46.00 P 0.00 0.00 0.00 6.04 -0.15 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.62 -0.11 47 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 7.24 -0.11 47 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.71 -0.47 45 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.38 -0.46 45 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.34 -0.27 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.22 -0.15 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.04 -0.47 45 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.17 -0.45 45 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.51 -0.32 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.57 -0.43 43 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.84 -0.45 41 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.43 -0.32 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.84 -0.32 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 30.28 -0.41 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.75 -0.32 47 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 35.24 -0.32 0 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 37.74 -0.32 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 40.24 -0.32 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.78 -0.28 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 45.24 -0.32 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.74 -0.32 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.24 -0.32 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.74 -0.32 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.24 -0.42 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.82 -0.10 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.11 -0.10 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.40 -0.12 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.76 -0.11 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.12 -0.09 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.48 -0.09 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.87 -0.09 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.28 -0.10 47 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.72 -0.10 47 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.18 -0.11 47 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.67 -0.11 47 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.18 -0.14 47 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.73 -0.13 47 0 61 0
29JUN27 46.00 P 0.00 0.00 0.00 7.30 -0.13 47 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 7.89 -0.13 47 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.51 -0.12 47 0 35 0
29JUN27 49.00 P 0.00 0.00 0.00 9.26 -0.08 48 0 45 0
29JUN27 50.00 P 0.00 0.00 0.00 9.67 -0.40 46 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.37 -0.40 46 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.20 -0.51 46 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.25 -0.29 47 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.26 -0.29 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.33 -0.30 47 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.48 -0.44 47 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.67 -0.31 47 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.85 -0.31 46 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 28.22 -0.31 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.57 -0.32 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.94 -0.32 47 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 35.40 -0.31 48 0 301 0
29JUN27 82.50 P 0.00 0.00 0.00 37.79 -0.32 47 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 40.25 -0.32 47 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.58 -0.09 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.90 -0.12 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.28 -0.11 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.65 -0.10 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.04 -0.08 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.44 -0.08 48 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.84 -0.09 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.28 -0.08 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.75 -0.09 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.23 -0.10 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.74 -0.10 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.27 -0.10 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.81 -0.12 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.38 -0.12 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.90 -0.13 47 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.51 -0.14 47 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.15 -0.14 47 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.78 -0.19 47 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.60 -0.22 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.37 -0.24 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.24 -0.25 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.16 -0.26 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.01 -0.38 47 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 22.23 -0.27 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.37 -0.29 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.34 -0.49 46 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 28.59 -0.46 46 0 0 0
TOTAL PUT 2,414 62,395 -433
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$ 28.060
29OCT26 15.50 C 0.00 0.00 0.00 12.58 +2.05 107 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 12.08 +2.08 99 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 11.58 +2.08 90 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 11.08 +2.08 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.58 +2.08 0 0 0 0
29OCT26 18.00 C 8.59 8.59 8.59 10.08 +2.08 0 2 73 -2
29OCT26 18.50 C 8.46 8.46 8.46 9.58 +2.07 0 3 33 0
29OCT26 19.00 C 0.00 0.00 0.00 9.08 +1.98 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.58 +2.06 0 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 8.08 +1.89 0 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 7.09 +2.02 61 0 82 0
29OCT26 22.00 C 4.86 4.86 4.86 6.07 +2.02 0 3 174 -3
29OCT26 23.00 C 3.91 4.87 3.85 5.12 +1.88 56 4 335 0
29OCT26 24.00 C 4.35 4.35 4.35 4.13 +1.66 48 2 495 0
29OCT26 25.00 C 2.45 3.10 2.45 3.23 +1.38 51 14 488 -1
29OCT26 26.00 C 1.89 2.62 1.32 2.50 +1.17 57 118 667 -91
29OCT26 27.00 C 1.40 2.00 0.90 1.82 +0.90 57 227 971 -27
29OCT26 28.00 C 0.90 1.41 0.60 1.28 +0.66 58 349 1,244 -4
29OCT26 29.00 C 0.68 0.94 0.40 0.87 +0.47 59 313 418 +184
29OCT26 30.00 C 0.36 0.66 0.21 0.56 +0.31 59 799 810 -69
29OCT26 31.00 C 0.21 0.41 0.13 0.35 +0.19 59 460 1,845 -47
29OCT26 32.00 C 0.12 0.22 0.09 0.21 +0.11 59 206 1,168 -18
29OCT26 33.00 C 0.06 0.15 0.05 0.13 +0.07 61 105 1,381 -36
29OCT26 34.00 C 0.05 0.09 0.04 0.07 +0.04 60 16 975 +4
29OCT26 35.00 C 0.05 0.07 0.03 0.04 +0.02 61 158 854 +42
29OCT26 36.00 C 0.03 0.04 0.02 0.02 +0.01 60 3 1,277 0
29OCT26 37.00 C 0.01 0.01 0.01 0.01 0.00 60 8 797 -2
29OCT26 38.00 C 0.01 0.02 0.01 0.01 0.00 65 58 1,723 +20
29OCT26 39.00 C 0.01 0.02 0.01 0.01 0.00 70 38 375 +10
29OCT26 40.00 C 0.01 0.01 0.01 0.01 0.00 75 3 682 -1
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 453 0
29OCT26 42.00 C 0.01 0.01 0.01 0.01 0.00 84 4 295 -1
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,372 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,681 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29OCT26 47.00 C 0.01 0.01 0.01 0.01 0.00 104 1 339 -1
27NOV26 16.50 C 0.00 0.00 0.00 11.64 +2.04 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.15 +2.02 68 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.58 +2.08 0 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 10.14 +1.84 55 0 308 0
27NOV26 18.50 C 0.00 0.00 0.00 9.70 +2.15 68 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.22 +2.00 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.76 +2.00 68 0 28 0
27NOV26 20.00 C 7.20 7.80 6.90 8.21 +1.85 57 8 7 +5
27NOV26 21.00 C 0.00 0.00 0.00 7.36 +1.83 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.53 +1.76 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.74 +1.65 67 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.98 +1.50 66 1 65 0
27NOV26 25.00 C 3.40 3.43 3.40 4.24 +1.29 65 13 50 +13
27NOV26 26.00 C 2.91 3.55 2.62 3.58 +1.08 64 150 216 +93
27NOV26 27.00 C 2.33 3.00 2.33 3.04 +0.97 65 70 775 +1
27NOV26 28.00 C 1.95 2.56 1.88 2.56 +0.85 65 31 526 +14
27NOV26 29.00 C 1.54 2.28 1.45 2.19 +0.76 67 60 247 +1
27NOV26 30.00 C 1.44 1.72 1.21 1.78 +0.63 66 54 427 +8
27NOV26 31.00 C 1.14 1.59 1.03 1.51 +0.57 67 17 110 0
27NOV26 32.00 C 0.93 1.26 0.92 1.24 +0.47 67 11 275 +5
27NOV26 33.00 C 0.84 1.06 0.84 1.03 +0.38 68 10 457 -2
27NOV26 34.00 C 0.62 0.84 0.62 0.83 +0.31 68 46 213 -23
27NOV26 35.00 C 0.67 0.68 0.60 0.68 +0.27 68 11 369 +1
27NOV26 36.00 C 0.38 0.38 0.38 0.54 +0.21 68 3 341 -1
27NOV26 37.00 C 0.00 0.00 0.00 0.43 +0.17 68 2 917 +2
27NOV26 38.00 C 0.42 0.42 0.42 0.34 +0.13 67 5 375 -5
27NOV26 39.00 C 0.00 0.00 0.00 0.27 +0.11 67 0 386 0
27NOV26 40.00 C 0.26 0.28 0.26 0.21 +0.08 67 33 770 +19
27NOV26 41.00 C 0.20 0.20 0.19 0.17 +0.07 68 3 185 +1
27NOV26 42.00 C 0.16 0.19 0.16 0.13 +0.05 67 6 246 +5
27NOV26 43.00 C 0.18 0.18 0.18 0.11 +0.05 68 1 101 0
27NOV26 44.00 C 0.16 0.16 0.16 0.08 +0.03 67 1 530 -1
27NOV26 45.00 C 0.10 0.12 0.10 0.07 +0.03 69 30 35 +25
27NOV26 46.00 C 0.09 0.09 0.09 0.05 +0.02 68 70 186 +44
27NOV26 47.00 C 0.10 0.10 0.10 0.04 +0.02 68 5 322 -5
30DEC26 6.50 C 0.00 0.00 0.00 21.59 +2.08 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 21.34 +1.98 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 21.09 +2.08 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 20.85 +2.08 112 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 20.60 +2.08 106 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 20.35 +2.12 101 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 20.10 +2.08 93 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 19.85 +2.08 65 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 19.60 +2.08 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 19.35 +2.08 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 19.10 +2.08 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.85 +2.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.61 +2.08 88 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.36 +2.08 84 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.11 +2.08 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.61 +2.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.11 +2.08 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 16.62 +2.08 74 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.12 +2.08 66 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.62 +2.07 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 15.13 +2.08 67 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 14.63 +2.07 62 0 328 0
30DEC26 14.00 C 13.10 13.10 13.10 14.14 +2.13 65 1 213 0
30DEC26 14.50 C 0.00 0.00 0.00 13.64 +2.11 60 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 13.15 +2.05 61 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 12.66 +2.13 61 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 12.18 +2.04 63 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 11.69 +2.01 61 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 11.22 +2.09 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.74 +2.13 61 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 10.14 +1.84 0 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 9.82 +1.79 62 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.22 +1.83 49 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 8.92 +1.95 61 0 52 0
30DEC26 20.00 C 7.42 7.42 7.42 8.33 +1.69 53 3 346 0
30DEC26 21.00 C 0.00 0.00 0.00 7.42 +1.45 51 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 6.65 +1.33 54 0 262 0
30DEC26 23.00 C 5.10 5.10 5.10 5.93 +1.49 56 3 320 +3
30DEC26 24.00 C 0.00 0.00 0.00 5.26 +1.33 57 0 5,946 0
30DEC26 25.00 C 0.00 0.00 0.00 4.82 +1.48 63 0 445 0
30DEC26 26.00 C 3.22 3.22 3.22 4.10 +1.22 59 15 614 0
30DEC26 27.00 C 3.00 3.00 3.00 3.57 +1.09 59 2 2,976 0
30DEC26 28.00 C 2.40 2.57 2.40 3.10 +0.92 60 121 376 +114
30DEC26 29.00 C 2.10 2.62 2.10 2.71 +0.83 60 30 378 +15
30DEC26 30.00 C 1.72 2.43 1.72 2.33 +0.74 60 22 907 -10
30DEC26 31.00 C 1.61 2.10 1.61 2.03 +0.66 61 41 188 +28
30DEC26 32.00 C 1.40 1.67 1.40 1.76 +0.60 61 6 1,187 +5
30DEC26 33.00 C 1.20 1.20 1.20 1.53 +0.55 62 10 380 -10
30DEC26 34.00 C 0.00 0.00 0.00 1.33 +0.51 62 0 441 0
30DEC26 35.00 C 0.99 1.15 0.99 1.12 +0.43 62 6 1,557 -1
30DEC26 36.00 C 0.95 0.95 0.95 0.97 +0.40 62 1 992 +1
30DEC26 37.00 C 0.86 0.86 0.77 0.81 +0.33 62 2 1,928 +1
30DEC26 38.00 C 0.75 0.76 0.75 0.69 +0.29 62 5 37 -3
30DEC26 39.00 C 0.00 0.00 0.00 0.58 +0.25 62 0 184 0
30DEC26 40.00 C 0.54 0.60 0.54 0.49 +0.22 62 2 287 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 +0.19 62 0 159 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 +0.15 62 0 278 0
30DEC26 43.00 C 0.00 0.00 0.00 0.29 +0.14 62 0 116 0
30DEC26 44.00 C 0.28 0.28 0.28 0.24 +0.11 62 140 533 -70
30DEC26 45.00 C 0.29 0.29 0.29 0.20 +0.09 62 15 17 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.17 +0.08 62 0 139 0
30DEC26 47.00 C 0.19 0.23 0.19 0.14 +0.07 62 73 289 +28
28JAN27 18.50 C 0.00 0.00 0.00 9.82 - 52 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 9.25 - 44 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 8.92 - 52 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 8.45 - 50 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 7.69 +1.48 53 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.97 +1.44 55 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.28 +1.51 56 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.66 +1.43 57 0 0 0
28JAN27 25.00 C 4.85 4.85 4.85 5.08 +1.32 57 1 17 0
28JAN27 26.00 C 0.00 0.00 0.00 4.54 +1.25 58 0 46 0
28JAN27 27.00 C 3.14 3.99 3.14 4.05 +1.16 58 27 578 +12
28JAN27 28.00 C 3.36 3.64 3.35 3.59 +1.03 59 28 31 +28
28JAN27 29.00 C 2.96 3.20 2.96 3.20 +1.02 59 25 44 +25
28JAN27 30.00 C 2.60 2.88 2.60 2.82 +0.85 59 28 20 +3
28JAN27 31.00 C 0.00 0.00 0.00 2.50 +0.76 59 0 6 0
28JAN27 32.00 C 0.00 0.00 0.00 2.19 +0.68 59 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 1.96 +0.65 60 0 132 0
28JAN27 34.00 C 0.00 0.00 0.00 1.72 +0.59 60 0 51 0
28JAN27 35.00 C 0.00 0.00 0.00 1.54 +0.57 60 0 76 0
28JAN27 36.00 C 0.00 0.00 0.00 1.33 +0.50 60 0 63 0
28JAN27 37.00 C 0.00 0.00 0.00 1.20 +0.48 61 0 405 0
28JAN27 38.00 C 0.00 0.00 0.00 1.06 +0.45 61 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.92 +0.39 61 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.80 +0.35 61 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 0.69 +0.30 61 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.61 +0.28 61 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.53 +0.25 61 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.45 +0.21 61 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.40 +0.19 61 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 21.59 +2.08 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 21.34 +1.98 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 21.09 +2.08 0 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 20.85 +2.08 79 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 20.60 +2.08 75 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 20.35 +2.08 71 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 20.10 +2.08 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 19.85 +2.08 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 19.60 +2.08 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 19.35 +2.08 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 19.10 +2.08 0 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 18.86 +2.08 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.61 +1.87 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 18.36 +2.08 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.11 +2.08 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.63 +2.07 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.14 +2.07 59 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 16.65 +2.06 57 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 16.17 +2.13 58 0 173 0
30MAR27 12.50 C 13.80 13.80 13.80 15.62 +2.01 0 5 294 0
30MAR27 13.00 C 0.00 0.00 0.00 15.14 +1.99 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 14.63 +2.04 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 14.14 +1.91 0 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 13.64 +1.81 0 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 13.35 +2.07 58 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 12.78 +1.93 49 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 12.23 +1.79 40 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 11.80 +1.80 45 0 41 0
30MAR27 17.00 C 0.00 0.00 0.00 11.46 +1.90 52 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 10.86 +1.71 44 0 70 0
30MAR27 18.00 C 0.00 0.00 0.00 10.62 +1.80 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 10.20 +1.79 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 9.81 +1.78 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 9.41 +1.74 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 9.03 +1.72 54 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 8.29 +1.60 54 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 7.54 +1.52 53 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 6.93 +1.26 54 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 6.33 +1.39 55 0 188 0
30MAR27 25.00 C 0.00 0.00 0.00 5.80 +1.31 55 0 129 0
30MAR27 26.00 C 4.33 5.00 4.33 5.28 +1.21 56 17 203 -13
30MAR27 27.00 C 0.00 0.00 0.00 4.83 +1.17 56 0 78 0
30MAR27 28.00 C 0.00 0.00 0.00 4.38 +1.10 56 0 158 0
30MAR27 29.00 C 0.00 0.00 0.00 4.00 +1.03 56 0 73 0
30MAR27 30.00 C 3.12 3.12 3.12 3.63 +0.95 57 1 315 0
30MAR27 31.00 C 0.00 0.00 0.00 3.31 +0.88 57 0 602 0
30MAR27 32.00 C 0.00 0.00 0.00 3.02 +0.82 57 0 151 0
30MAR27 33.00 C 0.00 0.00 0.00 2.75 +0.71 58 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 2.50 +0.68 58 0 208 0
30MAR27 35.00 C 0.00 0.00 0.00 2.29 +0.64 58 0 104 0
30MAR27 36.00 C 2.00 2.02 2.00 2.09 +0.61 59 2 719 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.88 +0.55 58 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 1.72 +0.54 59 0 24 0
30MAR27 39.00 C 0.00 0.00 0.00 1.56 +0.50 59 0 1 0
30MAR27 40.00 C 1.17 1.17 1.17 1.41 +0.46 59 70 401 +70
30MAR27 41.00 C 0.00 0.00 0.00 1.27 +0.42 59 0 17 0
30MAR27 42.00 C 0.99 0.99 0.99 1.14 +0.38 59 70 70 +70
30MAR27 43.00 C 0.00 0.00 0.00 1.04 +0.36 59 0 10 0
30MAR27 44.00 C 0.88 0.96 0.88 0.93 +0.32 59 2 377 0
30MAR27 45.00 C 0.00 0.00 0.00 0.83 +0.29 59 0 2 0
30MAR27 46.00 C 0.71 0.71 0.71 0.76 +0.27 59 70 70 +70
30MAR27 47.00 C 0.66 0.66 0.66 0.68 +0.24 58 15 21 +15
29JUN27 15.00 C 0.00 0.00 0.00 13.59 +1.91 53 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 12.94 +1.57 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 12.60 +1.67 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.19 +1.65 48 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 11.77 +1.61 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.36 +1.56 49 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 11.00 +1.66 50 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 10.64 +1.64 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.28 +1.62 51 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 9.95 +1.60 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.62 +1.60 52 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 8.98 +1.57 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 8.39 +1.58 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 7.80 +1.53 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 7.29 +1.50 55 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 6.78 +1.48 55 0 601 0
29JUN27 26.00 C 0.00 0.00 0.00 6.31 +1.39 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 5.87 +1.31 55 0 331 0
29JUN27 28.00 C 5.25 5.25 5.25 5.44 +1.25 56 2 181 -2
29JUN27 29.00 C 0.00 0.00 0.00 5.08 +1.17 56 0 227 0
29JUN27 30.00 C 0.00 0.00 0.00 4.71 +1.15 56 0 123 0
29JUN27 31.00 C 0.00 0.00 0.00 4.36 +1.03 56 0 300 0
29JUN27 32.00 C 0.00 0.00 0.00 4.07 +0.96 56 0 243 0
29JUN27 33.00 C 0.00 0.00 0.00 3.77 +0.91 56 0 1,047 0
29JUN27 34.00 C 0.00 0.00 0.00 3.59 +0.93 58 0 201 0
29JUN27 35.00 C 0.00 0.00 0.00 3.36 +0.94 58 0 315 0
29JUN27 36.00 C 0.00 0.00 0.00 3.02 +0.78 57 0 3,049 0
29JUN27 37.00 C 0.00 0.00 0.00 2.79 +0.72 57 0 280 0
29JUN27 38.00 C 0.00 0.00 0.00 2.66 +0.77 57 0 103 0
29JUN27 39.00 C 0.00 0.00 0.00 2.42 +0.67 57 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 2.24 +0.63 57 0 5,267 0
29JUN27 41.00 C 0.00 0.00 0.00 2.08 +0.61 57 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 1.94 +0.59 57 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 1.82 +0.57 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 1.72 +0.57 58 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 1.62 +0.56 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.51 +0.54 58 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 1.42 +0.52 58 0 155 0
29SEP27 18.50 C 0.00 0.00 0.00 11.08 - 49 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 10.76 - 50 0 0 -
29SEP27 19.50 C 0.00 0.00 0.00 10.44 - 50 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 10.11 - 50 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 9.53 +1.47 51 0 89 0
29SEP27 22.00 C 0.00 0.00 0.00 8.95 +1.53 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.41 +1.49 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.91 +1.43 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.41 +1.36 53 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 6.98 +1.35 53 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 6.55 +1.27 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.13 +1.21 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.78 +1.20 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.42 +1.13 54 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 5.07 +0.99 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.77 +0.92 54 0 98 0
29SEP27 33.00 C 0.00 0.00 0.00 4.49 +0.96 54 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 4.20 +0.85 54 0 1 0
29SEP27 35.00 C 3.52 3.52 3.52 4.16 +0.95 56 1 211 +1
29SEP27 36.00 C 0.00 0.00 0.00 3.87 +0.95 56 0 124 0
29SEP27 37.00 C 0.00 0.00 0.00 3.50 +0.74 54 0 75 0
29SEP27 38.00 C 0.00 0.00 0.00 3.31 +0.70 55 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 3.14 +0.68 55 0 204 0
29SEP27 40.00 C 0.00 0.00 0.00 2.98 +0.69 55 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 2.82 +0.67 55 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 2.60 +0.58 55 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 2.46 +0.57 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.34 +0.58 56 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.23 +0.59 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.11 +0.56 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.98 +0.53 56 0 0 0
TOTAL CALL 4,397 102,261 +554
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 185 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 156 0
29OCT26 19.50 P 0.03 0.03 0.03 0.01 -0.01 81 3 143 +3
29OCT26 20.00 P 0.04 0.04 0.01 0.01 -0.02 76 49 573 +33
29OCT26 21.00 P 0.05 0.06 0.03 0.01 -0.06 66 39 292 +35
29OCT26 22.00 P 0.12 0.12 0.06 0.02 -0.14 62 73 1,887 +20
29OCT26 23.00 P 0.13 0.28 0.13 0.05 -0.26 61 33 606 +4
29OCT26 24.00 P 0.40 0.48 0.20 0.12 -0.44 61 76 496 +18
29OCT26 25.00 P 0.65 0.76 0.34 0.25 -0.67 61 371 1,007 +71
29OCT26 26.00 P 1.00 1.22 0.54 0.47 -0.92 61 362 794 +3
29OCT26 27.00 P 1.50 1.50 0.88 0.81 -1.19 61 322 699 +16
29OCT26 28.00 P 2.20 2.32 1.26 1.27 -1.43 62 475 2,188 +6
29OCT26 29.00 P 2.70 2.70 1.88 1.86 -1.64 63 13 2,024 +2
29OCT26 30.00 P 3.90 3.90 2.54 2.54 -1.84 63 65 1,103 -61
29OCT26 31.00 P 4.50 4.97 3.30 3.37 -1.93 66 59 820 -55
29OCT26 32.00 P 4.14 4.40 4.14 4.25 -2.02 70 15 748 -15
29OCT26 33.00 P 6.35 6.35 5.20 5.19 -2.04 75 4 426 0
29OCT26 34.00 P 6.00 6.62 6.00 6.17 -1.96 82 5 953 -3
29OCT26 35.00 P 8.62 8.62 7.98 7.17 -2.01 91 2 842 -2
29OCT26 36.00 P 8.39 8.39 8.39 8.18 -2.14 100 1 904 -1
29OCT26 37.00 P 10.47 10.47 10.07 9.16 -2.00 106 3 204 -1
29OCT26 38.00 P 0.00 0.00 0.00 10.11 -1.91 107 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 11.27 -2.06 132 0 10 0
29OCT26 40.00 P 0.00 0.00 0.00 12.30 -1.89 142 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.33 -1.69 151 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.01 -2.21 116 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.27 -1.81 159 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.32 -1.77 171 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.35 -1.76 180 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.11 -2.04 155 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.17 -1.89 170 0 75 -75
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.04 69 0 129 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.06 69 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.07 69 0 66 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.10 67 0 591 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.12 68 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 -0.15 68 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 -0.19 68 0 122 0
27NOV26 20.00 P 0.36 0.36 0.25 0.17 -0.23 68 109 452 +87
27NOV26 21.00 P 0.00 0.00 0.00 0.27 -0.33 68 0 33 0
27NOV26 22.00 P 0.77 0.77 0.67 0.42 -0.44 68 3 476 0
27NOV26 23.00 P 1.00 1.00 0.76 0.62 -0.56 68 14 306 +5
27NOV26 24.00 P 1.37 1.37 0.95 0.88 -0.70 68 28 556 +4
27NOV26 25.00 P 1.52 1.52 1.22 1.20 -0.83 68 27 375 +22
27NOV26 26.00 P 2.10 2.10 1.59 1.59 -0.93 69 107 741 +11
27NOV26 27.00 P 2.61 2.61 2.13 2.03 -1.10 69 32 558 +19
27NOV26 28.00 P 3.30 3.30 2.49 2.55 -1.14 69 175 518 +122
27NOV26 29.00 P 3.76 3.76 3.10 3.14 -1.37 69 23 254 +3
27NOV26 30.00 P 4.45 4.78 4.45 3.78 -1.45 70 8 319 -1
27NOV26 31.00 P 5.45 5.45 4.64 4.48 -1.54 71 7 297 +1
27NOV26 32.00 P 5.25 5.25 5.25 5.22 -1.66 71 1 183 0
27NOV26 33.00 P 6.80 6.80 6.80 6.02 -1.76 72 2 267 0
27NOV26 34.00 P 0.00 0.00 0.00 6.84 -1.73 73 0 129 0
27NOV26 35.00 P 8.45 8.45 8.45 7.60 -1.96 71 1 185 +1
27NOV26 36.00 P 9.40 9.40 9.40 8.61 -1.87 77 1 322 -1
27NOV26 37.00 P 0.00 0.00 0.00 9.47 -1.89 76 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 10.40 -2.09 78 0 265 0
27NOV26 39.00 P 0.00 0.00 0.00 11.37 -2.12 81 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 12.35 -1.84 84 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 13.33 -1.92 87 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.18 -2.04 83 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.31 -1.95 94 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 16.32 -1.96 98 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 17.43 -1.75 107 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.32 -1.90 105 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.37 -1.85 111 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 255 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 363 0
30DEC26 11.50 P 0.02 0.02 0.02 0.01 0.00 77 58 350 +30
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 598 0
30DEC26 13.50 P 0.05 0.05 0.05 0.01 -0.01 64 2 206 +2
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 922 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.02 63 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.04 63 0 1,077 0
30DEC26 16.00 P 0.16 0.16 0.13 0.05 -0.06 62 8 595 -6
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.07 62 0 126 0
30DEC26 17.00 P 0.23 0.23 0.17 0.09 -0.09 62 14 3,174 +10
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.11 62 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.14 62 0 312 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.16 62 0 235 0
30DEC26 19.00 P 0.35 0.35 0.35 0.24 -0.20 62 2 398 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.23 62 0 496 0
30DEC26 20.00 P 0.63 0.63 0.63 0.37 -0.27 62 2 459 0
30DEC26 21.00 P 0.88 0.88 0.88 0.54 -0.35 62 1 252 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.44 62 1 373 0
30DEC26 23.00 P 1.10 1.10 1.09 1.02 -0.53 62 18 390 -2
30DEC26 24.00 P 1.34 1.43 1.34 1.34 -0.65 63 19 841 +10
30DEC26 25.00 P 2.29 2.29 1.82 1.70 -0.77 63 3 358 -2
30DEC26 26.00 P 2.79 2.79 2.64 2.14 -0.86 63 25 1,101 0
30DEC26 27.00 P 3.05 3.05 2.91 2.62 -0.99 63 31 829 +31
30DEC26 28.00 P 0.00 0.00 0.00 3.15 -1.10 64 0 551 0
30DEC26 29.00 P 0.00 0.00 0.00 3.75 -1.19 64 0 607 0
30DEC26 30.00 P 5.21 5.21 4.36 4.38 -1.31 64 8 632 +1
30DEC26 31.00 P 5.35 5.35 5.35 5.06 -1.40 64 40 174 0
30DEC26 32.00 P 6.42 6.42 6.42 5.79 -1.36 65 50 96 0
30DEC26 33.00 P 7.00 7.00 7.00 6.55 -1.56 66 40 112 -40
30DEC26 34.00 P 0.00 0.00 0.00 7.35 -1.63 66 0 79 0
30DEC26 35.00 P 0.00 0.00 0.00 8.17 -1.71 67 0 2,283 0
30DEC26 36.00 P 0.00 0.00 0.00 9.04 -1.75 69 0 333 0
30DEC26 37.00 P 0.00 0.00 0.00 9.91 -1.81 69 0 214 0
30DEC26 38.00 P 0.00 0.00 0.00 10.82 -1.81 71 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 11.73 -1.84 72 0 98 0
30DEC26 40.00 P 0.00 0.00 0.00 12.67 -1.83 74 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 13.62 -1.83 75 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.58 -1.87 77 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 15.56 -1.89 80 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 16.54 -1.86 82 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 17.54 -1.78 85 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.54 -1.72 88 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.54 -1.74 90 0 50 0
28JAN27 18.50 P 0.00 0.00 0.00 0.35 - 61 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.41 - 61 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.50 - 61 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.58 - 61 0 0 -
28JAN27 21.00 P 0.91 0.94 0.91 0.80 -0.34 61 54 180 +54
28JAN27 22.00 P 1.35 1.35 1.09 1.06 -0.42 61 35 73 +28
28JAN27 23.00 P 1.68 1.68 1.56 1.35 -0.51 61 25 198 +25
28JAN27 24.00 P 2.15 2.15 1.92 1.68 -0.63 61 351 865 +334
28JAN27 25.00 P 2.50 2.50 2.50 2.07 -0.74 61 15 52 +15
28JAN27 26.00 P 3.15 3.15 3.15 2.51 -0.84 61 1 52 0
28JAN27 27.00 P 0.00 0.00 0.00 3.02 -0.94 61 0 125 0
28JAN27 28.00 P 3.88 3.88 3.88 3.57 -1.03 62 1 48 0
28JAN27 29.00 P 0.00 0.00 0.00 4.17 -1.11 62 0 33 0
28JAN27 30.00 P 4.86 4.86 4.82 4.82 -1.19 63 60 91 +57
28JAN27 31.00 P 0.00 0.00 0.00 5.48 -1.29 62 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 6.22 -1.34 64 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 6.98 -1.40 64 1 83 +1
28JAN27 34.00 P 0.00 0.00 0.00 7.73 -1.50 64 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 8.56 -1.55 65 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 9.38 -1.62 66 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.24 -1.62 67 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.12 -1.63 68 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.01 -1.74 68 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 12.93 -1.73 70 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 13.84 -1.77 71 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.79 -1.75 72 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.74 -1.71 74 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.69 -1.72 75 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 17.67 -1.65 77 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR27 8.00 P 0.06 0.06 0.06 0.01 0.00 72 3 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 172 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 139 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.04 58 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.04 59 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.05 59 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.06 59 0 297 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.08 59 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.10 58 22 91 +22
30MAR27 15.50 P 0.40 0.40 0.40 0.23 -0.11 59 3 1 -2
30MAR27 16.00 P 0.00 0.00 0.00 0.27 -0.14 58 22 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.16 58 0 145 0
30MAR27 17.00 P 0.60 0.60 0.60 0.40 -0.18 59 2 188 -2
30MAR27 17.50 P 0.00 0.00 0.00 0.46 -0.22 58 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 -0.24 58 0 191 0
30MAR27 18.50 P 0.88 0.88 0.88 0.64 -0.27 59 2 3,138 -2
30MAR27 19.00 P 0.96 0.96 0.88 0.74 -0.30 59 3 6,174 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.33 59 0 385 0
30MAR27 20.00 P 1.21 1.21 0.98 0.97 -0.37 59 2 296 0
30MAR27 21.00 P 1.51 1.51 1.20 1.25 -0.43 59 3 244 +1
30MAR27 22.00 P 1.84 1.84 1.53 1.53 -0.52 59 5 134 -1
30MAR27 23.00 P 2.24 2.24 1.88 1.92 -0.55 59 10 308 -2
30MAR27 24.00 P 2.70 2.70 2.27 2.27 -0.67 59 3 386 +1
30MAR27 25.00 P 3.25 3.28 3.22 2.70 -0.76 58 29 348 -29
30MAR27 26.00 P 3.76 3.80 3.30 3.18 -0.84 59 17 691 -8
30MAR27 27.00 P 0.00 0.00 0.00 3.69 -0.93 59 0 330 0
30MAR27 28.00 P 0.00 0.00 0.00 4.30 -0.95 60 0 277 0
30MAR27 29.00 P 0.00 0.00 0.00 4.83 -1.14 59 0 326 0
30MAR27 30.00 P 0.00 0.00 0.00 5.50 -1.19 60 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 6.15 -1.28 60 0 245 0
30MAR27 32.00 P 7.50 7.50 7.50 6.86 -1.34 60 1 197 -1
30MAR27 33.00 P 0.00 0.00 0.00 7.63 -1.35 61 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 8.34 -1.46 61 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 9.14 -1.44 61 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 9.97 -1.43 62 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 10.80 -1.56 63 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 11.63 -1.56 63 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 12.50 -1.58 64 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 13.34 -1.65 64 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.26 -1.64 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.17 -1.62 66 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 16.09 -1.62 67 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 16.91 -1.75 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.88 -1.69 67 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.91 -1.59 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.73 -1.76 68 0 5 0
29JUN27 15.00 P 0.51 0.51 0.51 0.43 -0.09 58 1 561 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.50 -0.12 58 0 259 0
29JUN27 16.00 P 0.76 0.76 0.76 0.59 -0.12 58 6 33 -6
29JUN27 16.50 P 0.00 0.00 0.00 0.68 -0.14 58 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.78 -0.16 58 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 -0.17 58 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.19 58 0 3 0
29JUN27 18.50 P 1.28 1.28 1.15 1.09 -0.24 57 18 21 +16
29JUN27 19.00 P 0.00 0.00 0.00 1.24 -0.23 58 0 82 0
29JUN27 19.50 P 1.31 1.31 1.31 1.35 -0.31 57 1 4 +1
29JUN27 20.00 P 1.45 1.45 1.45 1.56 -0.26 58 1 17 0
29JUN27 21.00 P 1.79 1.79 1.79 1.79 -0.41 57 1 4,014 0
29JUN27 22.00 P 2.13 2.13 2.13 2.15 -0.47 57 1 86 +1
29JUN27 23.00 P 2.90 2.90 2.48 2.52 -0.47 57 26 350 +13
29JUN27 24.00 P 3.36 3.36 2.89 2.95 -0.63 56 32 547 -1
29JUN27 25.00 P 3.91 3.91 3.91 3.39 -0.73 56 6 811 0
29JUN27 26.00 P 4.44 4.44 4.44 3.88 -0.81 56 6 680 -6
29JUN27 27.00 P 0.00 0.00 0.00 4.42 -0.89 56 0 699 0
29JUN27 28.00 P 0.00 0.00 0.00 5.00 -0.94 57 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 5.86 -0.77 59 0 260 0
29JUN27 30.00 P 0.00 0.00 0.00 6.27 -1.07 57 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 6.91 -1.15 57 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 7.62 -1.19 58 0 109 0
29JUN27 33.00 P 0.00 0.00 0.00 8.29 -1.30 57 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 9.03 -1.35 58 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 9.78 -1.41 58 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 10.56 -1.46 58 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 11.36 -1.50 59 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 12.31 -1.33 61 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.25 -1.26 62 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 14.01 -1.37 62 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 14.94 -1.31 63 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.75 -1.44 63 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.70 -1.39 64 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.60 -1.39 65 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.49 -1.42 65 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.40 -1.43 65 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.34 -1.39 66 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.46 - 56 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 1.62 - 56 0 0 -
29SEP27 19.50 P 0.00 0.00 0.00 1.78 - 56 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 1.94 - 56 0 0 -
29SEP27 21.00 P 2.29 2.29 2.29 2.32 -0.44 56 13 119 +13
29SEP27 22.00 P 2.84 2.84 2.68 2.71 -0.47 56 18 97 +15
29SEP27 23.00 P 3.52 3.52 3.52 3.15 -0.56 56 6 26 +6
29SEP27 24.00 P 4.02 4.02 4.02 3.62 -0.56 56 6 71 0
29SEP27 25.00 P 0.00 0.00 0.00 4.10 -0.70 57 0 60 0
29SEP27 26.00 P 0.00 0.00 0.00 4.64 -0.73 57 0 93 0
29SEP27 27.00 P 0.00 0.00 0.00 5.20 -0.81 57 0 16 0
29SEP27 28.00 P 0.00 0.00 0.00 5.76 -0.87 57 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 6.40 -0.89 57 0 32 0
29SEP27 30.00 P 7.10 7.10 7.10 7.03 -0.97 57 10 40 0
29SEP27 31.00 P 0.00 0.00 0.00 7.67 -1.05 57 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 8.34 -1.09 57 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 9.04 -1.16 57 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 9.76 -1.23 58 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 10.51 -1.26 58 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 11.27 -1.30 58 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 12.10 -1.31 59 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.88 -1.35 59 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.69 -1.39 59 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 14.53 -1.38 60 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.37 -1.41 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.22 -1.41 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.07 -1.42 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.95 -1.44 61 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.85 -1.44 62 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.75 -1.42 62 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.65 -1.47 62 0 0 0
TOTAL PUT 3,652 97,900 +851
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$ 13.280
29OCT26 8.75 C 0.00 0.00 0.00 4.55 +0.51 100 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.28 +0.49 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.04 +0.50 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.79 +0.50 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 +0.50 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.29 +0.50 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.79 +0.50 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.29 +0.49 0 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 1.83 +0.52 51 0 15 0
29OCT26 12.00 C 1.42 1.42 1.42 1.35 +0.49 44 50 212 0
29OCT26 12.50 C 0.85 0.92 0.80 0.87 +0.39 34 40 438 -5
29OCT26 13.00 C 0.38 0.58 0.38 0.51 +0.28 34 40 1,016 +16
29OCT26 13.50 C 0.22 0.30 0.16 0.26 +0.17 35 1,056 1,137 +175
29OCT26 14.00 C 0.13 0.13 0.11 0.11 +0.08 34 115 2,771 -32
29OCT26 14.50 C 0.05 0.05 0.05 0.03 +0.02 32 30 1,991 +30
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 4.56 +0.50 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.31 +0.50 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.04 +0.47 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.82 +0.50 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.58 +0.51 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.29 +0.47 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.84 +0.50 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.35 +0.48 34 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.89 +0.45 33 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 1.52 +0.44 38 0 214 0
27NOV26 12.50 C 1.15 1.15 1.15 1.12 +0.36 35 3 228 0
27NOV26 13.00 C 0.73 0.80 0.73 0.80 +0.31 35 9 625 -8
27NOV26 13.50 C 0.57 0.60 0.55 0.55 +0.23 34 27 479 -10
27NOV26 14.00 C 0.39 0.39 0.33 0.37 +0.18 35 250 1,822 -7
27NOV26 14.50 C 0.23 0.27 0.23 0.23 +0.12 34 7 2,478 +3
27NOV26 15.00 C 0.18 0.18 0.18 0.14 +0.08 34 30 3,461 -29
27NOV26 15.50 C 0.11 0.12 0.11 0.08 +0.05 34 365 985 +30
27NOV26 16.00 C 0.07 0.07 0.07 0.05 +0.03 35 30 129 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
27NOV26 20.00 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 4.59 +0.50 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.34 +0.49 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.10 +0.53 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.86 +0.54 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 +0.54 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 +0.56 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 +0.55 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.48 +0.47 37 0 0 0
30DEC26 11.50 C 1.97 1.97 1.97 2.09 +0.47 38 10 77 -10
30DEC26 12.00 C 0.00 0.00 0.00 1.70 +0.42 37 0 119 0
30DEC26 12.50 C 1.27 1.41 1.27 1.34 +0.37 36 41 328 -30
30DEC26 13.00 C 1.03 1.03 1.03 1.04 +0.30 35 1 369 0
30DEC26 13.50 C 0.81 0.81 0.74 0.77 +0.24 34 75 434 +1
30DEC26 14.00 C 0.56 0.61 0.56 0.59 +0.21 35 31 631 0
30DEC26 14.50 C 0.46 0.47 0.45 0.43 +0.15 35 90 672 +7
30DEC26 15.00 C 0.36 0.36 0.36 0.31 +0.12 35 94 728 0
30DEC26 15.50 C 0.25 0.25 0.25 0.22 +0.09 35 30 536 0
30DEC26 16.00 C 0.17 0.17 0.17 0.15 +0.06 35 120 866 -30
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 4.41 +0.56 44 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 4.14 +0.57 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.90 +0.56 36 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.66 +0.54 35 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.46 +0.57 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.98 +0.53 35 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.56 +0.44 35 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.22 +0.47 38 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.81 +0.37 35 0 60 0
28JAN27 12.50 C 1.55 1.55 1.55 1.50 +0.35 36 10 170 -10
28JAN27 13.00 C 0.00 0.00 0.00 1.22 +0.31 36 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.98 +0.27 36 0 60 0
28JAN27 14.00 C 0.75 0.75 0.75 0.78 +0.23 36 1 19 +1
28JAN27 14.50 C 0.00 0.00 0.00 0.62 +0.21 36 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.48 +0.17 36 0 5 0
28JAN27 15.50 C 0.39 0.39 0.39 0.36 +0.13 36 30 35 +30
28JAN27 16.00 C 0.00 0.00 0.00 0.27 +0.11 36 0 16 0
28JAN27 16.50 C 0.23 0.23 0.23 0.21 +0.09 36 30 30 +30
28JAN27 17.00 C 0.00 0.00 0.00 0.15 +0.06 36 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.11 +0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.72 +0.57 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.49 +0.57 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.37 +0.65 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.03 +0.54 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.88 +0.61 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.59 +0.52 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.25 +0.59 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.85 +0.54 39 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.49 +0.45 39 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 2.12 +0.36 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 +0.35 38 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 +0.32 37 0 205 0
30MAR27 13.50 C 1.33 1.33 1.33 1.33 +0.29 37 30 554 +30
30MAR27 14.00 C 1.07 1.07 1.07 1.13 +0.26 37 26 617 +26
30MAR27 14.50 C 0.98 0.98 0.91 0.95 +0.23 37 31 205 +30
30MAR27 15.00 C 0.72 0.72 0.72 0.80 +0.21 38 30 613 +30
30MAR27 15.50 C 0.00 0.00 0.00 0.66 +0.18 37 0 62 0
30MAR27 16.00 C 0.50 0.58 0.50 0.55 +0.16 37 6 5,013 +6
30MAR27 16.50 C 0.49 0.49 0.49 0.45 +0.14 37 30 374 -30
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.12 37 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 +0.10 37 0 312 0
30MAR27 18.00 C 0.28 0.28 0.28 0.24 +0.08 37 54 7,219 +54
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.07 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.06 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.05 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 +0.05 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.93 +0.61 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.71 +0.59 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.45 +0.55 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.22 +0.52 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.99 +0.49 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.79 +0.49 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.43 +0.50 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.07 +0.48 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.73 +0.43 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.45 +0.36 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.19 +0.41 38 0 75 0
29JUN27 13.00 C 1.93 1.93 1.93 1.93 +0.37 38 120 3,525 +90
29JUN27 13.50 C 1.80 1.80 1.80 1.70 +0.34 38 30 526 +30
29JUN27 14.00 C 0.00 0.00 0.00 1.48 +0.29 38 0 706 0
29JUN27 14.50 C 1.32 1.32 1.32 1.31 +0.28 38 30 624 +30
29JUN27 15.00 C 1.19 1.19 1.19 1.16 +0.26 39 30 102 +29
29JUN27 15.50 C 1.09 1.09 1.09 1.00 +0.22 38 30 45 +30
29JUN27 16.00 C 0.89 0.89 0.89 0.87 +0.20 38 30 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 +0.17 38 0 126 0
29JUN27 17.00 C 0.69 0.69 0.69 0.65 +0.15 38 30 55 +30
29JUN27 17.50 C 0.62 0.62 0.62 0.57 +0.13 38 30 55 +30
29JUN27 18.00 C 0.00 0.00 0.00 0.49 +0.11 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 +0.10 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 +0.08 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 +0.07 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 +0.07 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.05 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.98 +0.60 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.72 +0.53 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.52 +0.56 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.33 +0.54 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.16 +0.56 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.92 +0.50 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.61 +0.50 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.31 +0.51 39 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.96 +0.43 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.66 +0.38 37 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 2.40 +0.36 37 0 115 0
29SEP27 13.00 C 2.21 2.21 2.21 2.17 +0.33 38 60 175 +60
29SEP27 13.50 C 2.09 2.09 2.09 1.96 +0.32 38 30 470 +30
29SEP27 14.00 C 0.00 0.00 0.00 1.77 +0.29 38 0 575 0
29SEP27 14.50 C 0.00 0.00 0.00 1.60 +0.29 38 0 155 0
29SEP27 15.00 C 1.44 1.45 1.36 1.43 +0.26 38 120 833 +120
29SEP27 15.50 C 1.39 1.39 1.39 1.29 +0.25 38 30 105 +30
29SEP27 16.00 C 0.00 0.00 0.00 1.16 +0.24 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 1.03 +0.21 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.93 +0.21 38 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.84 +0.19 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.77 +0.19 39 0 41 0
29SEP27 18.50 C 0.00 0.00 0.00 0.67 +0.15 38 0 21 0
TOTAL CALL 3,392 60,045 +807
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,261 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 775 0
29OCT26 12.00 P 0.03 0.03 0.03 0.02 -0.05 34 30 4,941 0
29OCT26 12.50 P 0.08 0.08 0.08 0.08 -0.11 34 20 662 0
29OCT26 13.00 P 0.18 0.23 0.17 0.22 -0.23 35 415 11,396 +294
29OCT26 13.50 P 0.55 0.55 0.39 0.45 -0.35 33 265 575 +58
29OCT26 14.00 P 0.75 0.88 0.75 0.81 -0.43 33 135 481 +15
29OCT26 14.50 P 1.30 1.30 1.29 1.28 -0.44 41 10 4,107 -10
29OCT26 15.00 P 0.00 0.00 0.00 1.72 -0.50 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.22 -0.58 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.72 -0.60 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.22 -0.50 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.72 -0.50 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.22 -0.63 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.72 -0.63 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.23 -0.62 86 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.72 -0.50 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.23 -0.49 97 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.73 -0.49 102 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 225 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 295 0
27NOV26 11.50 P 0.08 0.08 0.08 0.08 -0.04 35 30 171 +30
27NOV26 12.00 P 0.15 0.15 0.15 0.15 -0.09 34 30 247 0
27NOV26 12.50 P 0.28 0.28 0.28 0.28 -0.15 34 30 781 0
27NOV26 13.00 P 0.46 0.47 0.42 0.47 -0.21 34 64 890 0
27NOV26 13.50 P 0.73 0.76 0.73 0.71 -0.29 34 38 1,150 0
27NOV26 14.00 P 0.98 0.98 0.98 1.04 -0.32 35 20 240 -20
27NOV26 14.50 P 0.00 0.00 0.00 1.41 -0.38 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 1.81 -0.50 34 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.31 -0.50 39 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.76 -0.56 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.24 -0.59 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.78 -0.56 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.22 -0.63 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 4.72 -0.63 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.23 -0.62 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.73 -0.61 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.23 -0.61 60 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.73 -0.61 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 160 0
30DEC26 11.00 P 0.12 0.12 0.12 0.10 -0.06 34 64 321 -64
30DEC26 11.50 P 0.18 0.18 0.18 0.18 -0.09 34 10 1,151 +10
30DEC26 12.00 P 0.44 0.44 0.31 0.30 -0.12 35 33 842 -3
30DEC26 12.50 P 0.46 0.46 0.45 0.46 -0.16 35 105 12,380 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 -0.20 35 0 797 0
30DEC26 13.50 P 0.93 0.93 0.92 0.92 -0.26 34 34 490 -15
30DEC26 14.00 P 1.26 1.26 1.23 1.23 -0.30 35 46 1,502 -19
30DEC26 14.50 P 0.00 0.00 0.00 1.58 -0.33 35 0 817 0
30DEC26 15.00 P 1.86 1.86 1.86 1.93 -0.47 34 19 1,247 +19
30DEC26 15.50 P 0.00 0.00 0.00 2.34 -0.52 33 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.55 34 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.30 -0.54 39 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 -0.56 40 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.24 -0.61 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.72 -0.63 0 0 1,705 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 -0.62 42 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 5.78 -0.56 53 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.23 -0.61 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.74 -0.60 53 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.72 -0.62 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.72 -0.63 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 9.72 -0.62 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.75 -0.57 74 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.74 -0.58 76 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.77 -0.55 86 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.72 -0.62 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.75 -0.57 89 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.77 -0.55 97 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.74 -0.58 93 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.77 -0.55 104 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.75 -0.58 102 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.29 -0.09 36 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.43 -0.12 36 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.60 -0.15 35 0 0 0
28JAN27 13.00 P 0.76 0.84 0.76 0.81 -0.19 35 900 900 +870
28JAN27 13.50 P 1.02 1.08 1.01 1.07 -0.23 35 501 502 +501
28JAN27 14.00 P 0.00 0.00 0.00 1.37 -0.28 35 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.70 -0.32 35 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.08 -0.41 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.46 -0.47 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.88 -0.51 35 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.32 -0.52 35 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.78 -0.56 36 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.25 -0.60 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.03 38 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.05 37 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.07 37 0 52 0
30MAR27 11.50 P 0.48 0.48 0.48 0.51 -0.09 37 30 195 0
30MAR27 12.00 P 0.65 0.66 0.65 0.67 -0.13 37 31 264 -5
30MAR27 12.50 P 0.85 0.85 0.85 0.86 -0.14 37 10 617 -8
30MAR27 13.00 P 1.06 1.06 1.06 1.09 -0.17 37 30 718 +30
30MAR27 13.50 P 1.34 1.34 1.34 1.35 -0.20 37 30 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.64 -0.30 37 0 33 0
30MAR27 14.50 P 1.95 1.95 1.95 1.93 -0.36 36 28 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.31 -0.39 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 -0.41 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 -0.40 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.48 -0.49 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.96 -0.46 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.40 -0.47 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.78 -0.58 35 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.25 -0.60 35 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 5.78 -0.56 40 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.23 -0.61 37 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.74 -0.60 40 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 7.76 -0.58 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.72 -0.63 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.72 -0.62 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.75 -0.59 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.74 -0.60 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.77 -0.57 63 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.72 -0.62 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.75 -0.57 67 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.77 -0.55 72 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.74 -0.60 70 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.77 -0.55 77 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.75 -0.58 76 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 -0.07 38 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.31 -0.06 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 -0.08 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.48 -0.10 38 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.63 -0.12 38 0 65 0
29JUN27 11.50 P 0.86 0.86 0.78 0.80 -0.15 38 90 113 +64
29JUN27 12.00 P 0.95 0.95 0.95 1.01 -0.17 38 18 4,885 +18
29JUN27 12.50 P 1.21 1.21 1.21 1.22 -0.21 38 30 992 +30
29JUN27 13.00 P 1.46 1.46 1.46 1.42 -0.29 37 30 1,201 +30
29JUN27 13.50 P 1.77 1.77 1.77 1.71 -0.28 37 30 859 0
29JUN27 14.00 P 2.01 2.01 2.01 2.01 -0.31 38 30 625 +30
29JUN27 14.50 P 2.34 2.34 2.34 2.33 -0.33 38 30 716 +30
29JUN27 15.00 P 2.59 2.59 2.59 2.67 -0.36 38 90 120 +30
29JUN27 15.50 P 0.00 0.00 0.00 3.01 -0.41 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.39 -0.42 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.78 -0.45 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.19 -0.46 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.60 -0.48 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.02 -0.50 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.45 -0.51 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.89 -0.52 39 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.34 -0.52 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.78 -0.56 37 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 7.77 -0.57 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.72 -0.63 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.76 -0.59 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.75 -0.59 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.74 -0.60 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 12.77 -0.57 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.77 -0.57 57 0 0 0
29SEP27 8.75 P 0.31 0.31 0.31 0.27 -0.03 39 5 16 +5
29SEP27 9.00 P 0.36 0.36 0.36 0.31 -0.04 39 4 21 +4
29SEP27 9.25 P 0.00 0.00 0.00 0.37 -0.03 39 0 45 0
29SEP27 9.50 P 0.47 0.47 0.47 0.42 -0.05 39 4 64 +4
29SEP27 9.75 P 0.00 0.00 0.00 0.49 -0.05 40 0 30 0
29SEP27 10.00 P 0.58 0.58 0.58 0.56 -0.05 40 3 83 +3
29SEP27 10.50 P 0.00 0.00 0.00 0.70 -0.08 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.88 -0.09 40 0 462 0
29SEP27 11.50 P 1.19 1.19 1.19 1.08 -0.10 40 30 350 +30
29SEP27 12.00 P 1.36 1.36 1.36 1.29 -0.13 40 6 67 0
29SEP27 12.50 P 0.00 0.00 0.00 1.54 -0.13 40 0 563 0
29SEP27 13.00 P 0.00 0.00 0.00 1.80 -0.16 40 0 94 0
29SEP27 13.50 P 2.17 2.17 2.17 2.08 -0.18 40 30 60 +30
29SEP27 14.00 P 0.00 0.00 0.00 2.38 -0.20 40 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 2.70 -0.22 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.04 -0.24 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.39 -0.15 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.76 -0.16 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.14 -0.30 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.54 -0.30 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.94 -0.33 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.36 -0.35 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.79 -0.36 43 0 0 0
TOTAL PUT 3,388 86,211 +1,991
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$ 38.200
29OCT26 27.00 C 0.00 0.00 0.00 11.27 +0.33 89 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.27 +0.37 80 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.27 +0.33 72 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.27 +0.32 64 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.24 +0.30 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.24 +0.30 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.24 +0.30 28 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 4.24 +0.30 21 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 3.24 +0.29 0 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 2.25 +0.28 15 0 69 0
29OCT26 37.00 C 1.40 1.40 1.29 1.29 +0.20 13 4 399 0
29OCT26 38.00 C 0.50 0.65 0.49 0.59 +0.14 15 447 1,073 +172
29OCT26 39.00 C 0.13 0.20 0.13 0.19 +0.07 16 219 932 +38
29OCT26 40.00 C 0.03 0.05 0.03 0.04 +0.01 16 190 690 +110
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 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 32 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 53 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 11.27 +0.27 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.27 +0.30 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.27 +0.26 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.27 +0.29 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.26 +0.24 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.33 +0.29 23 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 5.34 +0.27 21 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.39 +0.25 22 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 3.47 +0.20 21 0 410 0
27NOV26 36.00 C 0.00 0.00 0.00 2.64 +0.15 21 0 345 0
27NOV26 37.00 C 0.00 0.00 0.00 1.85 +0.10 20 0 448 0
27NOV26 38.00 C 0.95 1.03 0.95 1.27 +0.05 21 4 1,110 +1
27NOV26 39.00 C 0.53 0.60 0.52 0.82 +0.01 21 8 1,056 +6
27NOV26 40.00 C 0.25 0.30 0.25 0.50 -0.01 21 30 660 +30
27NOV26 41.00 C 0.14 0.14 0.13 0.29 -0.01 21 5 271 0
27NOV26 42.00 C 0.06 0.06 0.06 0.15 -0.02 21 24 413 +24
27NOV26 43.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 322 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 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 13.24 +0.30 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.23 +0.33 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.27 +0.27 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.27 +0.25 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.27 +0.26 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.27 +0.29 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.27 +0.25 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.33 +0.29 0 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 5.34 +0.27 17 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.39 +0.25 20 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 3.47 +0.20 19 0 546 0
30DEC26 36.00 C 0.00 0.00 0.00 2.64 +0.15 20 0 904 0
30DEC26 37.00 C 1.76 1.76 1.76 1.85 +0.10 19 20 394 +20
30DEC26 38.00 C 1.20 1.20 1.09 1.27 +0.05 19 37 514 -21
30DEC26 39.00 C 0.64 0.70 0.64 0.82 +0.01 19 44 848 +5
30DEC26 40.00 C 0.37 0.38 0.37 0.50 -0.01 19 36 587 +36
30DEC26 41.00 C 0.19 0.22 0.19 0.29 -0.01 19 9 339 +5
30DEC26 42.00 C 0.12 0.13 0.12 0.15 -0.02 19 33 199 +1
30DEC26 43.00 C 0.08 0.08 0.08 0.07 -0.02 18 27 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 19 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 11.32 +0.31 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.33 +0.31 34 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.33 +0.31 29 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.33 +0.30 25 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.35 +0.33 25 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.33 +0.29 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.35 +0.28 18 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.39 +0.25 18 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.47 +0.20 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.64 +0.15 18 0 58 0
28JAN27 37.00 C 1.80 1.80 1.80 1.85 +0.10 17 15 42 0
28JAN27 38.00 C 0.00 0.00 0.00 1.27 +0.05 17 0 75 0
28JAN27 39.00 C 0.84 0.84 0.81 0.83 +0.02 17 2 124 +1
28JAN27 40.00 C 0.55 0.55 0.55 0.53 +0.02 17 15 38 +15
28JAN27 41.00 C 0.00 0.00 0.00 0.33 +0.03 17 0 99 0
28JAN27 42.00 C 0.00 0.00 0.00 0.20 +0.03 17 0 13 0
28JAN27 43.00 C 0.14 0.14 0.14 0.12 +0.03 18 4 9 +4
28JAN27 44.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.31 +0.30 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.32 +0.31 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.33 +0.31 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.33 +0.31 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.33 +0.30 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.35 +0.32 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.34 +0.30 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.36 +0.28 17 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.43 +0.28 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 3.56 +0.25 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.79 +0.21 18 0 181 0
30MAR27 37.00 C 2.00 2.00 2.00 2.08 +0.12 17 6 22 -1
30MAR27 38.00 C 0.00 0.00 0.00 1.57 +0.09 17 0 371 0
30MAR27 39.00 C 0.00 0.00 0.00 1.17 +0.08 17 0 154 0
30MAR27 40.00 C 0.00 0.00 0.00 0.86 +0.06 17 0 218 0
30MAR27 41.00 C 0.61 0.61 0.61 0.61 +0.04 17 1 124 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.44 +0.04 17 0 57 0
30MAR27 43.00 C 0.32 0.32 0.32 0.31 +0.03 18 6 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 79 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 0.00 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 0.00 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.31 +0.30 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.32 +0.31 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.33 +0.31 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.33 +0.31 22 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.34 +0.31 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.37 +0.34 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.43 +0.27 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.56 +0.25 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.76 +0.21 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 4.05 +0.18 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 3.32 +0.04 19 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.87 +0.20 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.32 +0.11 19 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.92 +0.09 19 0 62 0
29JUN27 40.00 C 0.00 0.00 0.00 1.58 +0.03 19 0 188 0
29JUN27 41.00 C 0.00 0.00 0.00 1.27 +0.05 19 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 1.03 +0.05 19 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.82 +0.03 19 0 43 0
29JUN27 44.00 C 0.54 0.54 0.54 0.65 +0.02 19 30 74 +30
29JUN27 45.00 C 0.42 0.42 0.42 0.51 +0.02 19 1 97 +1
29JUN27 46.00 C 0.32 0.32 0.32 0.40 +0.01 19 2 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 11 0
29JUN27 48.00 C 0.23 0.23 0.23 0.24 +0.01 20 1 2 +1
29JUN27 49.00 C 0.00 0.00 0.00 0.18 0.00 19 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 11.32 +0.31 23 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.33 +0.31 22 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.33 +0.29 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.34 +0.31 17 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.38 +0.35 17 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.61 +0.25 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.82 +0.22 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.96 +0.21 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.34 +0.20 18 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.88 +0.29 19 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 3.33 +0.25 19 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 2.77 +0.15 18 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 2.36 +0.13 18 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 1.99 +0.11 19 0 50 0
29SEP27 41.00 C 0.00 0.00 0.00 1.67 +0.10 19 0 6 0
29SEP27 42.00 C 1.11 1.11 1.11 1.44 +0.13 19 1 146 +1
29SEP27 43.00 C 0.88 0.88 0.88 1.18 +0.10 19 2 37 +2
29SEP27 44.00 C 0.74 0.74 0.73 0.96 +0.07 19 3 6 +1
29SEP27 45.00 C 0.00 0.00 0.00 0.78 +0.05 19 0 13 0
29SEP27 46.00 C 0.00 0.00 0.00 0.64 +0.05 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.52 +0.04 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.42 +0.04 19 0 20 0
TOTAL CALL 1,226 20,511 +483
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 242 0
29OCT26 35.00 P 0.03 0.03 0.03 0.01 0.00 22 10 451 -10
29OCT26 36.00 P 0.04 0.04 0.04 0.02 -0.01 18 20 1,482 -20
29OCT26 37.00 P 0.15 0.15 0.10 0.09 -0.06 16 89 1,323 +37
29OCT26 38.00 P 0.44 0.44 0.32 0.38 -0.13 17 79 589 +1
29OCT26 39.00 P 0.90 1.00 0.90 0.96 -0.23 16 2 516 -1
29OCT26 40.00 P 1.65 1.87 1.65 1.87 -0.23 21 12 82 +10
29OCT26 41.00 P 0.00 0.00 0.00 2.80 -0.30 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 3.80 -0.30 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.80 -0.30 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.80 -0.30 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.84 -0.26 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.80 -0.30 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.80 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.80 -0.30 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 296 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 393 0
27NOV26 31.00 P 0.01 0.01 0.01 0.01 0.00 26 130 194 +15
27NOV26 32.00 P 0.03 0.03 0.03 0.01 -0.01 23 15 161 -15
27NOV26 33.00 P 0.06 0.06 0.06 0.03 -0.02 23 50 112 +10
27NOV26 34.00 P 0.13 0.13 0.13 0.06 -0.06 21 16 444 +10
27NOV26 35.00 P 0.00 0.00 0.00 0.15 -0.10 22 0 862 0
27NOV26 36.00 P 0.41 0.45 0.40 0.31 -0.15 22 60 892 +17
27NOV26 37.00 P 0.80 0.80 0.70 0.59 -0.21 22 113 955 +95
27NOV26 38.00 P 1.28 1.32 1.23 1.01 -0.25 22 15 550 +3
27NOV26 39.00 P 2.03 2.03 1.95 1.56 -0.30 22 30 741 0
27NOV26 40.00 P 2.80 2.80 2.65 2.19 -0.39 21 3 500 +1
27NOV26 41.00 P 0.00 0.00 0.00 2.98 -0.32 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.87 -0.31 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.81 -0.31 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.80 -0.48 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.00 -0.31 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.03 -0.31 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.06 -0.31 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.09 -0.31 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.12 -0.31 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 387 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 343 0
30DEC26 32.00 P 0.11 0.11 0.10 0.04 -0.01 18 21 467 +11
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 726 0
30DEC26 34.00 P 0.27 0.27 0.27 0.21 -0.04 18 15 515 0
30DEC26 35.00 P 0.50 0.50 0.45 0.41 -0.06 18 13 1,415 +6
30DEC26 36.00 P 0.75 0.75 0.71 0.73 -0.08 18 19 814 +16
30DEC26 37.00 P 1.10 1.14 1.10 1.17 -0.13 18 46 1,121 +1
30DEC26 38.00 P 1.70 1.70 1.67 1.75 -0.17 19 35 675 -15
30DEC26 39.00 P 0.00 0.00 0.00 2.43 -0.17 19 0 1,094 0
30DEC26 40.00 P 3.07 3.18 3.07 3.26 -0.14 20 65 438 +36
30DEC26 41.00 P 0.00 0.00 0.00 4.03 -0.25 18 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 4.95 -0.27 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.90 -0.28 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.98 -0.33 25 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.97 -0.33 27 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.95 -0.34 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.95 -0.33 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.95 -0.35 33 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.94 -0.38 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.93 -0.36 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.42 -0.34 41 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 22 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 19 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 3 0
28JAN27 32.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 7 0
28JAN27 33.00 P 0.22 0.22 0.22 0.17 -0.01 18 16 73 +16
28JAN27 34.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 100 0
28JAN27 35.00 P 0.59 0.59 0.59 0.55 -0.05 18 15 112 0
28JAN27 36.00 P 0.87 0.87 0.87 0.88 -0.08 18 1 220 +1
28JAN27 37.00 P 0.00 0.00 0.00 1.33 -0.12 18 0 55 0
28JAN27 38.00 P 1.83 1.85 1.83 1.90 -0.15 18 32 71 0
28JAN27 39.00 P 0.00 0.00 0.00 2.58 -0.16 18 0 131 0
28JAN27 40.00 P 3.31 3.32 3.21 3.32 -0.16 18 72 75 +72
28JAN27 41.00 P 0.00 0.00 0.00 4.10 -0.24 17 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 4.99 -0.26 17 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 5.93 -0.27 18 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 6.98 -0.41 22 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.97 -0.37 24 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 8.95 -0.34 25 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 9.95 -0.33 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 17 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 0.00 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.33 -0.05 18 0 513 0
30MAR27 34.00 P 0.00 0.00 0.00 0.53 -0.07 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 -0.09 18 0 228 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 -0.12 18 0 237 0
30MAR27 37.00 P 0.00 0.00 0.00 1.60 -0.17 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.16 -0.13 18 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 2.80 -0.13 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 3.52 -0.17 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 4.25 -0.25 17 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.10 -0.27 17 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.00 -0.28 17 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.98 -0.41 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.97 -0.38 21 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.95 -0.38 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.95 -0.37 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.95 -0.40 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.94 -0.38 27 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.93 -0.41 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.42 -0.37 31 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.23 -0.04 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.35 -0.05 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.51 -0.08 20 0 63 0
29JUN27 33.00 P 0.00 0.00 0.00 0.73 -0.09 20 0 43 0
29JUN27 34.00 P 1.10 1.10 1.10 0.98 -0.14 20 10 144 +10
29JUN27 35.00 P 0.00 0.00 0.00 1.35 -0.13 20 0 186 0
29JUN27 36.00 P 0.00 0.00 0.00 1.75 -0.16 20 0 182 0
29JUN27 37.00 P 0.00 0.00 0.00 2.22 -0.19 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 2.69 -0.28 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.29 -0.21 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 -0.23 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.66 -0.26 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.44 -0.26 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.27 -0.46 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.34 -0.30 22 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.27 -0.30 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.23 -0.30 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.21 -0.30 26 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.18 -0.33 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.12 -0.40 28 0 15 0
29SEP27 27.00 P 0.15 0.15 0.15 0.09 -0.01 19 1 1 +1
29SEP27 28.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.48 -0.04 19 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.67 -0.06 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 0.90 -0.08 19 0 3 0
29SEP27 34.00 P 1.32 1.32 1.32 1.20 -0.09 19 10 117 +10
29SEP27 35.00 P 1.75 1.75 1.75 1.56 -0.10 19 5 36 -5
29SEP27 36.00 P 0.00 0.00 0.00 1.97 -0.13 19 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 2.44 -0.15 20 0 48 0
29SEP27 38.00 P 0.00 0.00 0.00 2.98 -0.16 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 3.58 -0.19 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.24 -0.08 20 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.82 -0.21 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 5.57 -0.23 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.36 -0.45 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.43 -0.26 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 8.33 -0.28 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.27 -0.29 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.24 -0.29 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.22 -0.30 25 0 0 0
TOTAL PUT 1,020 26,643 +313
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$ 46.700
16OCT26 35.50 C 0.00 0.00 0.00 11.20 - 0 0 0 -
16OCT26 36.00 C 0.00 0.00 0.00 10.70 - 0 0 0 -
16OCT26 36.50 C 0.00 0.00 0.00 10.20 - 0 0 0 -
16OCT26 37.00 C 0.00 0.00 0.00 9.70 - 0 0 0 -
16OCT26 37.50 C 0.00 0.00 0.00 9.20 - 0 0 0 -
16OCT26 38.00 C 0.00 0.00 0.00 8.70 +1.42 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 8.20 +1.42 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 7.70 +1.42 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 7.20 +1.42 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 6.70 +1.42 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 6.20 +1.42 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 5.70 +1.41 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 5.20 +1.41 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 4.70 +1.40 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 4.20 +1.38 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 3.70 +1.34 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 3.20 +1.33 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 2.70 +1.22 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 2.20 +1.07 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 1.70 +0.87 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 1.20 +0.61 0 0 0 0
16OCT26 46.00 C 0.59 0.59 0.50 0.70 +0.30 0 30 0 -12
16OCT26 46.50 C 0.31 0.31 0.10 0.20 -0.06 0 78 0 0
16OCT26 47.00 C 0.32 0.32 0.32 0.00 -0.16 0 15 18 0
16OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 9 0
16OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 40 0
16OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 14 0
16OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
16OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
16OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
16OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
16OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 11.22 - 0 0 0 -
23OCT26 36.00 C 0.00 0.00 0.00 10.72 - 0 0 0 -
23OCT26 36.50 C 0.00 0.00 0.00 10.22 - 0 0 0 -
23OCT26 37.00 C 0.00 0.00 0.00 9.72 - 0 0 0 -
23OCT26 37.50 C 0.00 0.00 0.00 9.22 - 0 0 0 -
23OCT26 38.00 C 0.00 0.00 0.00 8.72 +1.39 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 8.23 +1.39 55 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 7.73 +1.38 51 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 7.23 +1.36 48 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 6.74 +1.34 51 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 6.25 +1.31 51 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 5.76 +1.27 50 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 5.28 +1.22 50 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 4.81 +1.17 50 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 4.35 +1.10 50 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 3.91 +1.04 50 0 15 0
23OCT26 43.50 C 0.00 0.00 0.00 3.48 +1.03 50 0 75 0
23OCT26 44.00 C 0.00 0.00 0.00 3.07 +0.94 50 0 71 0
23OCT26 44.50 C 0.00 0.00 0.00 2.68 +0.84 50 0 45 0
23OCT26 45.00 C 0.00 0.00 0.00 2.39 +0.81 53 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 2.00 +0.66 50 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 1.70 +0.57 50 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 1.41 +0.47 50 0 90 0
23OCT26 47.00 C 0.00 0.00 0.00 1.16 +0.38 49 0 60 0
23OCT26 47.50 C 0.00 0.00 0.00 0.94 +0.30 49 0 105 0
23OCT26 48.00 C 0.00 0.00 0.00 0.76 +0.24 49 0 90 0
23OCT26 48.50 C 0.00 0.00 0.00 0.61 +0.19 49 0 15 0
23OCT26 49.00 C 0.00 0.00 0.00 0.48 +0.15 49 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 0.38 +0.12 50 0 30 0
23OCT26 50.00 C 0.00 0.00 0.00 0.29 +0.08 49 0 17 0
23OCT26 51.00 C 0.00 0.00 0.00 0.17 +0.04 50 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 105 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 11.74 +1.42 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.75 +1.31 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.76 +1.37 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.78 +1.33 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.81 +1.42 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.87 +1.22 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.96 +1.13 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.09 +1.03 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.29 +0.92 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.54 +0.87 54 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 2.88 +0.74 54 0 0 0
29OCT26 46.00 C 2.30 2.30 2.30 2.31 +0.62 54 10 12 +10
29OCT26 47.00 C 0.00 0.00 0.00 1.79 +0.48 54 0 45 0
29OCT26 48.00 C 1.12 1.12 1.12 1.35 +0.35 53 45 60 +15
29OCT26 49.00 C 0.00 0.00 0.00 1.01 +0.26 53 0 105 0
29OCT26 50.00 C 0.65 0.70 0.65 0.74 +0.18 53 9 84 +5
29OCT26 52.50 C 0.00 0.00 0.00 0.32 +0.08 53 0 423 0
29OCT26 55.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 337 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 599 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 147 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 0.00 158 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 11.08 - 53 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 10.18 - 53 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 9.31 - 53 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 8.47 +1.11 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.67 +1.04 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.92 +0.99 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.20 +0.92 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.53 +0.99 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.91 +0.90 53 0 105 0
27NOV26 45.00 C 0.00 0.00 0.00 4.25 +0.73 52 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 3.78 +0.71 53 0 32 0
27NOV26 47.00 C 0.00 0.00 0.00 3.28 +0.61 52 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.81 +0.50 52 0 149 0
27NOV26 49.00 C 0.00 0.00 0.00 2.43 +0.44 52 0 111 0
27NOV26 50.00 C 0.00 0.00 0.00 2.09 +0.38 52 0 119 0
27NOV26 52.50 C 1.19 1.39 1.19 1.41 +0.27 52 31 101 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.93 +0.18 53 0 35 0
27NOV26 57.50 C 0.00 0.00 0.00 0.60 +0.12 53 0 109 0
27NOV26 60.00 C 0.00 0.00 0.00 0.40 +0.08 54 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.24 +0.04 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 75 0
27NOV26 67.50 C 0.16 0.16 0.16 0.09 +0.02 54 20 7 -20
27NOV26 70.00 C 0.00 0.00 0.00 0.05 0.00 53 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 53 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.40 +1.33 51 0 52 0
30DEC26 36.00 C 0.00 0.00 0.00 11.44 +1.15 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.63 +1.17 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.90 +1.22 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.03 +1.08 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.22 +0.80 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.53 +0.75 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.08 +0.90 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.46 +0.85 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.88 +0.95 51 0 189 0
30DEC26 45.00 C 4.91 4.91 4.91 5.27 +0.81 50 15 45 +15
30DEC26 46.00 C 4.43 4.43 4.43 4.91 +0.89 52 15 30 +15
30DEC26 47.00 C 4.00 4.00 4.00 4.28 +0.66 50 15 15 +15
30DEC26 48.00 C 3.57 3.57 3.57 3.84 +0.60 50 15 109 +15
30DEC26 49.00 C 3.49 3.49 3.47 3.50 +0.60 51 27 91 +8
30DEC26 50.00 C 3.11 3.12 3.11 3.07 +0.48 50 30 200 0
30DEC26 52.50 C 0.00 0.00 0.00 2.36 +0.42 51 0 142 0
30DEC26 55.00 C 0.00 0.00 0.00 1.77 +0.34 51 0 251 0
30DEC26 57.50 C 0.00 0.00 0.00 1.32 +0.26 51 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 0.97 +0.21 52 0 237 0
30DEC26 62.50 C 0.00 0.00 0.00 0.67 +0.12 51 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 +0.10 52 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 +0.07 52 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.05 51 0 76 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 +0.04 52 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 +0.02 51 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 0.00 52 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 0.00 52 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
28JAN27 36.00 C 0.00 0.00 0.00 12.05 - 52 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 11.28 - 52 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 10.53 - 52 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 9.82 +1.16 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 9.14 +1.14 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.49 +1.11 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.70 +0.89 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.29 +1.00 52 0 0 0
28JAN27 44.00 C 5.98 5.98 5.98 6.55 +0.75 50 15 30 +15
28JAN27 45.00 C 0.00 0.00 0.00 6.06 +0.72 50 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 5.59 +0.68 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.14 +0.64 51 0 27 0
28JAN27 48.00 C 0.00 0.00 0.00 4.71 +0.58 51 0 91 0
28JAN27 49.00 C 0.00 0.00 0.00 4.34 +0.56 51 0 182 0
28JAN27 50.00 C 3.60 3.60 3.60 3.97 +0.51 51 100 222 +85
28JAN27 52.50 C 0.00 0.00 0.00 3.15 +0.40 51 0 210 0
28JAN27 55.00 C 2.31 2.31 2.31 2.52 +0.35 51 15 90 -15
28JAN27 57.50 C 1.96 1.96 1.96 2.00 +0.29 52 15 90 +15
28JAN27 60.00 C 0.00 0.00 0.00 1.63 +0.30 53 0 60 0
28JAN27 62.50 C 0.00 0.00 0.00 1.26 +0.22 52 0 93 0
28JAN27 65.00 C 0.00 0.00 0.00 0.93 +0.13 52 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.74 +0.11 52 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 0.58 +0.07 52 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.45 +0.06 52 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.34 +0.04 52 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.26 +0.03 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.38 +1.02 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.63 +1.03 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.94 +0.96 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.30 +1.03 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.65 +0.90 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.04 +0.93 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.46 +0.90 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.91 +0.87 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.38 +0.59 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.88 +0.80 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.41 +0.77 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.95 +0.73 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.52 +0.70 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.12 +0.67 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.74 +0.65 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.37 +0.61 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.55 +0.54 51 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 3.88 +0.52 52 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 3.23 +0.41 51 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 2.77 +0.42 52 0 750 0
30MAR27 62.50 C 0.00 0.00 0.00 2.37 +0.41 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 1.89 +0.25 52 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 1.60 +0.22 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.39 +0.20 53 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.16 +0.16 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 +0.14 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.80 +0.11 52 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.67 +0.10 52 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.56 +0.09 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.46 +0.07 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 +0.05 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 +0.05 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 +0.04 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 +0.02 52 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 +0.02 53 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 14.67 +0.92 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.92 +1.00 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.28 +0.94 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.69 +0.80 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.11 +0.91 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.54 +0.89 50 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 10.98 +0.85 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.47 +0.77 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.99 +0.57 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.51 +0.80 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.06 +0.77 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.63 +0.75 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.25 +0.76 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.83 +0.71 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.47 +0.70 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.13 +0.69 51 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 6.24 +0.55 51 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 5.50 +0.47 51 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 4.84 +0.37 51 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 4.43 +0.60 52 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 3.80 +0.40 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.38 +0.37 52 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 3.02 +0.33 52 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 2.70 +0.29 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.37 +0.25 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.08 +0.22 53 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 1.83 +0.20 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 1.61 +0.18 53 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.42 +0.16 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.25 +0.14 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.10 +0.13 53 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 0.97 +0.11 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.85 +0.10 52 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 0.75 +0.09 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.66 +0.07 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.58 +0.06 52 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.52 +0.06 53 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 0.46 +0.06 53 0 0 0
29JUN27 107.50 C 0.74 0.74 0.74 0.40 +0.04 52 15 15 +15
29JUN27 110.00 C 0.00 0.00 0.00 0.36 +0.05 52 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.32 +0.04 53 0 30 0
29SEP27 36.00 C 0.00 0.00 0.00 15.28 - 53 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 14.68 - 53 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 13.78 - 50 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 13.41 +0.86 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.05 +1.29 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.53 +1.21 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.02 +0.92 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.29 +0.95 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.83 +0.93 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.68 +1.10 53 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 10.23 +1.10 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.83 +0.99 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.41 +0.98 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.02 +0.93 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.67 +0.90 52 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 7.94 +0.91 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.16 +0.75 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.56 +0.73 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.92 +0.85 53 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 5.39 +0.71 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 4.73 +0.46 53 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 4.34 +0.43 53 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 3.96 +0.42 53 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 3.61 +0.39 53 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 3.27 +0.39 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 2.93 +0.32 53 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.67 +0.30 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.43 +0.30 53 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 2.19 +0.27 53 0 245 0
TOTAL CALL 515 16,312 +211
16OCT26 35.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 36.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 36.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 37.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 37.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
16OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 10 0
16OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 19 0
16OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 21 0
16OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 15 0
16OCT26 44.50 P 0.07 0.12 0.07 0.00 -0.39 0 30 69 -24
16OCT26 45.00 P 0.19 0.19 0.19 0.00 -0.59 0 14 570 0
16OCT26 45.50 P 0.29 0.31 0.29 0.00 -0.85 0 30 130 -30
16OCT26 46.00 P 0.39 0.39 0.06 0.00 -1.16 0 235 235 +160
16OCT26 46.50 P 0.35 0.35 0.25 0.00 -1.53 0 90 175 +75
16OCT26 47.00 P 0.44 0.50 0.44 0.30 -1.64 0 45 0 -15
16OCT26 47.50 P 0.80 0.80 0.80 0.80 -1.52 0 2 0 -62
16OCT26 48.00 P 0.00 0.00 0.00 1.30 -1.47 0 0 0 -59
16OCT26 48.50 P 0.00 0.00 0.00 1.80 -1.45 0 0 0 -15
16OCT26 49.00 P 0.00 0.00 0.00 2.30 -1.43 0 0 0 -84
16OCT26 49.50 P 0.00 0.00 0.00 2.80 -1.43 0 0 0 -78
16OCT26 50.00 P 0.00 0.00 0.00 3.30 -1.42 0 0 0 -60
16OCT26 51.00 P 0.00 0.00 0.00 4.30 -1.42 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 5.30 -1.42 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 6.30 -1.42 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 7.30 -1.42 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 8.30 -1.42 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 9.30 -1.42 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 10.30 -1.42 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 11.30 -1.42 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 12.30 -1.42 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 13.30 -1.42 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 14.30 -1.42 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 15.30 -1.42 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 16.30 -1.42 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 17.30 -1.42 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 18.30 -1.42 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 19.30 -1.42 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 20.30 -1.42 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 21.30 -1.42 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 22.30 -1.46 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 23.30 -1.42 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 24.30 -1.42 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 25.30 -1.42 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 26.30 -1.42 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 36.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 36.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
23OCT26 37.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
23OCT26 37.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.08 53 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.03 -0.11 52 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.15 51 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.06 -0.20 51 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.09 -0.26 51 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.13 -0.32 50 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.40 50 0 10 0
23OCT26 43.50 P 0.00 0.00 0.00 0.26 -0.48 51 0 15 0
23OCT26 44.00 P 0.00 0.00 0.00 0.35 -0.56 50 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.47 -0.65 51 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.62 -0.74 51 0 15 0
23OCT26 45.50 P 0.00 0.00 0.00 0.79 -0.83 51 0 5 0
23OCT26 46.00 P 0.00 0.00 0.00 0.98 -0.92 51 0 15 0
23OCT26 46.50 P 0.00 0.00 0.00 1.20 -1.03 50 0 45 0
23OCT26 47.00 P 0.00 0.00 0.00 1.44 -1.13 50 0 75 0
23OCT26 47.50 P 0.00 0.00 0.00 1.73 -1.11 50 0 15 0
23OCT26 48.00 P 0.00 0.00 0.00 2.05 -1.18 50 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 2.41 -1.21 50 0 30 0
23OCT26 49.00 P 0.00 0.00 0.00 2.77 -1.26 50 0 60 0
23OCT26 49.50 P 0.00 0.00 0.00 3.16 -1.30 50 0 45 0
23OCT26 50.00 P 0.00 0.00 0.00 3.57 -1.33 50 0 30 0
23OCT26 51.00 P 0.00 0.00 0.00 4.45 -1.37 50 0 57 0
23OCT26 52.00 P 0.00 0.00 0.00 5.37 -1.45 50 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 6.33 -1.41 50 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 7.31 -1.42 50 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 8.55 -1.17 89 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 9.30 -1.42 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 10.30 -1.53 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 11.34 -1.38 80 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 12.30 -1.42 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 13.30 -1.42 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 14.30 -1.42 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 15.38 -1.34 110 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 16.30 -1.42 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 17.52 -1.20 142 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 18.30 -1.42 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 19.36 -1.44 125 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 20.36 -1.36 129 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 21.30 -1.42 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 22.30 -1.46 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 23.52 -1.20 171 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 24.35 -1.37 143 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.05 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.08 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.14 54 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 0.13 -0.21 54 0 253 0
29OCT26 41.00 P 0.44 0.44 0.44 0.22 -0.30 54 30 64 +30
29OCT26 42.00 P 0.00 0.00 0.00 0.36 -0.40 55 0 19 0
29OCT26 43.00 P 0.00 0.00 0.00 0.55 -0.52 55 0 47 0
29OCT26 44.00 P 0.00 0.00 0.00 0.82 -0.64 55 0 135 0
29OCT26 45.00 P 1.27 1.27 1.27 1.16 -0.77 55 15 355 +7
29OCT26 46.00 P 0.00 0.00 0.00 1.54 -0.93 54 0 206 0
29OCT26 47.00 P 2.24 2.24 2.19 2.05 -1.06 54 30 128 -15
29OCT26 48.00 P 0.00 0.00 0.00 2.59 -1.11 53 0 195 0
29OCT26 49.00 P 3.14 3.14 3.14 3.29 -1.16 54 1 138 0
29OCT26 50.00 P 0.00 0.00 0.00 4.02 -1.23 54 0 270 0
29OCT26 52.50 P 0.00 0.00 0.00 6.08 -1.57 54 0 366 0
29OCT26 55.00 P 0.00 0.00 0.00 8.64 -1.44 72 0 173 0
29OCT26 57.50 P 0.00 0.00 0.00 11.12 -1.11 83 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 13.54 -1.46 90 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 15.92 -1.52 89 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 18.52 -1.20 109 0 7 -30
29OCT26 67.50 P 0.00 0.00 0.00 21.02 -1.20 119 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 23.52 -1.20 128 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.01 -1.21 135 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.47 -1.25 139 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.99 -1.23 149 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 33.52 -1.20 160 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 35.99 -1.23 163 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 38.52 -1.20 174 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 41.02 -1.20 180 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 43.40 -1.32 169 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 45.89 -1.33 173 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 48.55 -1.17 202 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 51.05 -1.17 208 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 53.52 -1.20 210 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 55.89 -1.33 194 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 58.55 -1.17 224 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 60.80 -1.42 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 63.30 -1.42 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 66.05 -1.17 239 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.25 - 54 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.35 - 53 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 0.49 - 54 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 0.65 -0.31 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.85 -0.38 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 1.10 -0.45 54 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 1.38 -0.52 54 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.73 -0.59 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 2.12 -0.66 54 0 100 0
27NOV26 45.00 P 0.00 0.00 0.00 2.54 -0.74 54 0 90 0
27NOV26 46.00 P 0.00 0.00 0.00 3.03 -0.81 54 0 79 0
27NOV26 47.00 P 0.00 0.00 0.00 3.55 -0.85 54 0 168 0
27NOV26 48.00 P 0.00 0.00 0.00 4.05 -0.98 53 0 73 0
27NOV26 49.00 P 0.00 0.00 0.00 4.60 -1.01 52 0 167 0
27NOV26 50.00 P 0.00 0.00 0.00 5.29 -1.03 53 0 483 0
27NOV26 52.50 P 0.00 0.00 0.00 7.09 -1.39 53 0 149 0
27NOV26 55.00 P 0.00 0.00 0.00 9.17 -1.37 55 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 11.32 -1.58 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 13.62 -1.38 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 15.97 -1.47 56 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 18.52 -1.22 64 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 21.02 -1.20 70 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 23.52 -1.20 75 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 26.01 -1.27 80 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.47 -1.25 82 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 30.99 -1.23 88 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 33.52 -1.20 94 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 35.99 -1.23 96 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 38.52 -1.20 102 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 41.02 -1.20 106 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 -0.19 52 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.63 -0.23 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.28 52 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.00 -0.33 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.24 -0.37 52 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 1.52 -0.42 52 0 283 0
30DEC26 41.00 P 0.00 0.00 0.00 1.83 -0.47 52 0 735 0
30DEC26 42.00 P 0.00 0.00 0.00 2.18 -0.53 52 0 397 0
30DEC26 43.00 P 0.00 0.00 0.00 2.57 -0.57 52 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 3.00 -0.64 52 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 3.46 -0.70 52 0 345 0
30DEC26 46.00 P 0.00 0.00 0.00 3.97 -0.76 53 0 21 0
30DEC26 47.00 P 4.84 4.84 4.68 4.51 -0.71 53 30 60 +30
30DEC26 48.00 P 0.00 0.00 0.00 5.10 -0.68 53 0 156 0
30DEC26 49.00 P 0.00 0.00 0.00 5.70 -0.86 53 0 108 0
30DEC26 50.00 P 0.00 0.00 0.00 6.35 -0.96 53 0 173 0
30DEC26 52.50 P 0.00 0.00 0.00 8.14 -1.05 54 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.01 -1.20 54 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 12.12 -1.15 56 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 14.16 -1.24 55 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 16.37 -1.33 55 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 18.74 -1.26 57 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 21.10 -1.45 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.52 -1.20 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.01 -1.30 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.47 -1.36 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.99 -1.23 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.52 -1.20 74 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.99 -1.23 76 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.52 -1.20 80 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.02 -1.20 83 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.40 -1.32 80 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.89 -1.49 82 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.55 -1.17 93 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.05 -1.25 95 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.52 -1.20 97 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 55.89 -1.33 92 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.55 -1.18 103 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.80 -1.42 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.31 -1.41 90 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 66.05 -1.17 110 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.06 - 53 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 1.28 - 53 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 1.54 - 53 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 1.83 -0.43 53 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 2.15 -0.47 53 0 58 0
28JAN27 41.00 P 0.00 0.00 0.00 2.50 -0.53 53 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.88 -0.58 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 3.32 -0.61 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 3.74 -0.69 53 0 10 0
28JAN27 45.00 P 0.00 0.00 0.00 4.22 -0.74 53 0 26 0
28JAN27 46.00 P 0.00 0.00 0.00 4.75 -0.77 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 5.29 -0.82 53 0 200 0
28JAN27 48.00 P 5.98 5.98 5.98 5.87 -0.78 53 15 54 +15
28JAN27 49.00 P 0.00 0.00 0.00 6.52 -0.82 54 0 61 0
28JAN27 50.00 P 0.00 0.00 0.00 7.17 -0.89 54 0 115 0
28JAN27 52.50 P 0.00 0.00 0.00 8.88 -1.00 55 0 60 0
28JAN27 55.00 P 0.00 0.00 0.00 10.74 -1.03 55 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 12.73 -1.15 56 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.89 -1.13 58 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.63 -1.48 52 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 18.87 -1.58 52 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 21.18 -1.62 52 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 23.53 -1.66 52 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 26.01 -1.49 55 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 28.47 -1.43 57 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 30.99 -1.33 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 -0.30 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.32 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 -0.36 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 2.46 -0.41 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.83 -0.41 53 0 15 0
30MAR27 40.00 P 3.21 3.21 3.21 3.19 -0.48 53 30 80 0
30MAR27 41.00 P 0.00 0.00 0.00 3.60 -0.51 53 0 0 0
30MAR27 42.00 P 4.22 4.22 4.22 4.02 -0.54 53 15 65 -15
30MAR27 43.00 P 0.00 0.00 0.00 4.49 -0.59 53 0 15 0
30MAR27 44.00 P 5.20 5.29 5.20 4.97 -0.58 53 30 143 +30
30MAR27 45.00 P 5.70 5.81 5.70 5.50 -0.64 53 45 63 +45
30MAR27 46.00 P 0.00 0.00 0.00 6.03 -0.69 54 0 60 0
30MAR27 47.00 P 6.86 6.86 6.46 6.58 -0.75 54 30 75 +30
30MAR27 48.00 P 7.29 7.29 7.29 7.18 -0.47 54 15 45 +15
30MAR27 49.00 P 0.00 0.00 0.00 7.49 -0.97 51 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 8.09 -1.10 51 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 10.09 -0.74 54 0 46 0
30MAR27 55.00 P 0.00 0.00 0.00 11.84 -0.90 54 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 13.76 -0.92 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 15.77 -0.99 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 17.86 -1.02 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 20.00 -1.10 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 22.20 -1.15 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.44 -1.15 57 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 26.75 -1.10 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.06 -1.17 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.43 -1.36 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.77 -1.29 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.17 -1.20 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.60 -1.27 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.04 -1.25 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 43.52 -1.20 63 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 46.04 -1.34 66 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.55 -1.17 68 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.05 -1.25 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.52 -1.20 71 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 55.96 -1.26 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 58.55 -1.18 76 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 60.94 -1.28 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 63.46 -1.26 77 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 66.05 -1.17 81 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.56 -0.34 53 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.88 -0.40 53 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 3.26 -0.40 53 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.64 -0.41 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.01 -0.50 53 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.43 -0.53 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.84 -0.58 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.32 -0.61 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.81 -0.66 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.31 -0.70 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.83 -0.72 53 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.47 -0.68 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.04 -0.73 54 0 132 0
29JUN27 48.00 P 0.00 0.00 0.00 8.64 -0.38 54 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 9.26 -0.46 54 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.76 -0.62 53 0 38 0
29JUN27 52.50 P 0.00 0.00 0.00 11.56 -0.69 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 13.32 -0.71 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 15.19 -0.72 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 17.12 -0.77 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 19.13 -0.81 56 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 21.22 -0.82 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.25 -0.88 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 25.40 -1.13 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 27.57 -0.99 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 29.89 -0.92 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.08 -1.05 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.47 -1.10 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 36.74 -1.19 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.06 -1.22 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.39 -1.05 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 43.83 -1.02 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.27 -1.11 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.68 -1.14 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 51.12 -1.18 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 53.52 -1.20 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 56.06 -1.19 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 58.55 -1.21 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 61.01 -1.21 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 63.49 -1.23 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 66.05 -1.17 69 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.91 - 53 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 4.31 - 54 0 0 -
29SEP27 38.00 P 0.00 0.00 0.00 4.71 - 53 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 5.16 -0.34 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.50 -0.58 53 0 588 0
29SEP27 41.00 P 0.00 0.00 0.00 6.00 -0.48 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.43 -0.56 53 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.99 -0.58 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.52 -0.61 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.04 -0.64 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.59 -0.68 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.19 -0.70 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.79 -0.74 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.41 -0.75 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.99 -0.58 53 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.50 -0.58 52 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.51 -0.85 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.99 -1.08 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.24 -0.80 55 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 19.74 -1.24 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.72 -1.31 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.28 -0.93 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 26.40 -0.82 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.47 -0.92 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 30.10 -1.47 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 32.28 -1.45 53 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 35.14 -0.92 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 36.80 -1.53 53 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 39.09 -1.23 53 0 0 0
TOTAL PUT 732 16,791 -50
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$ 93.950
29OCT26 60.00 C 0.00 0.00 0.00 34.14 +0.42 116 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.56 +0.33 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.14 +0.41 96 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.61 +0.38 83 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.16 +0.42 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.65 +0.41 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.12 +0.38 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.57 +0.40 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.04 +0.29 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.55 +0.30 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 9.05 +0.28 18 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.59 +0.26 20 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 4.28 +0.21 20 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 2.36 +0.13 20 0 334 0
29OCT26 95.00 C 0.89 1.05 0.88 1.01 +0.04 20 69 556 -34
29OCT26 97.50 C 0.00 0.00 0.00 0.35 +0.01 20 0 236 0
29OCT26 100.00 C 0.00 0.00 0.00 0.09 0.00 20 0 283 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.01 20 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 28 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.61 +0.33 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.26 +0.47 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.87 +0.58 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.12 +0.32 33 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.73 +0.52 35 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.12 +0.29 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.67 +0.28 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 9.33 +0.27 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 7.15 +0.23 23 0 122 0
27NOV26 90.00 C 5.15 5.15 5.15 5.09 +0.20 22 30 180 0
27NOV26 92.50 C 0.00 0.00 0.00 3.56 +0.15 22 0 57 0
27NOV26 95.00 C 0.00 0.00 0.00 2.36 +0.11 23 0 213 0
27NOV26 97.50 C 1.35 1.35 1.35 1.50 +0.09 23 10 221 +10
27NOV26 100.00 C 0.83 0.83 0.79 0.90 +0.05 23 16 208 -3
27NOV26 102.50 C 0.00 0.00 0.00 0.51 +0.04 23 0 163 0
27NOV26 105.00 C 0.00 0.00 0.00 0.27 0.00 23 0 157 0
27NOV26 107.50 C 0.00 0.00 0.00 0.15 +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 0.04 +0.01 24 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 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.02 +0.36 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.52 +0.26 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.14 +0.38 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.56 +0.29 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.14 +0.37 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.61 +0.33 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.26 +0.47 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.87 +0.58 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.12 +0.32 25 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 16.73 +0.50 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.22 +0.26 22 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.91 +0.22 22 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.76 +0.18 22 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.81 +0.14 22 0 33 0
30DEC26 90.00 C 5.84 6.11 5.84 5.91 +0.04 21 29 390 0
30DEC26 92.50 C 0.00 0.00 0.00 4.68 +0.12 23 0 28 0
30DEC26 95.00 C 3.23 3.24 3.23 3.29 +0.03 22 25 61 -11
30DEC26 97.50 C 2.26 2.26 2.26 2.35 0.00 22 6 126 +4
30DEC26 100.00 C 1.61 1.61 1.61 1.64 -0.01 22 10 202 -1
30DEC26 102.50 C 1.18 1.18 1.09 1.11 -0.02 22 17 173 +5
30DEC26 105.00 C 0.00 0.00 0.00 0.73 -0.02 22 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.48 -0.03 22 0 69 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 -0.01 22 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 0.02 -0.01 23 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 26.61 +0.33 29 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 24.26 +0.45 32 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.87 +0.53 31 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 19.34 +0.35 26 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 17.02 +0.31 26 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.55 +0.24 22 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.38 +0.21 22 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.36 +0.17 22 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.52 +0.14 22 0 15 0
28JAN27 90.00 C 0.00 0.00 0.00 6.71 +0.02 22 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 5.28 +0.03 22 0 17 0
28JAN27 95.00 C 3.97 4.10 3.97 4.09 +0.04 22 16 121 +16
28JAN27 97.50 C 0.00 0.00 0.00 3.11 +0.03 22 0 2 0
28JAN27 100.00 C 2.33 2.33 2.33 2.32 -0.01 22 12 27 +12
28JAN27 102.50 C 0.00 0.00 0.00 1.70 -0.04 22 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 1.24 -0.05 22 0 25 0
28JAN27 107.50 C 0.00 0.00 0.00 0.91 0.00 23 0 18 0
28JAN27 110.00 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.26 +0.36 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.88 +0.39 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.44 +0.39 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.09 +0.48 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.60 +0.41 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.18 +0.44 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.79 +0.37 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.43 +0.35 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.19 +0.44 27 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.97 +0.41 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.55 +0.06 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.56 +0.18 23 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.69 +0.15 23 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.98 +0.13 23 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 8.32 +0.05 23 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 6.95 +0.06 23 650 760 +650
30MAR27 95.00 C 0.00 0.00 0.00 5.75 +0.02 23 0 1,145 0
30MAR27 97.50 C 0.00 0.00 0.00 4.72 -0.02 23 0 47 0
30MAR27 100.00 C 0.00 0.00 0.00 3.85 +0.01 23 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.11 -0.01 23 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.51 0.00 23 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.01 0.00 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.56 0.00 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.21 0.00 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.90 -0.04 23 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.68 -0.03 23 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.36 +0.45 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.03 +0.41 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.62 +0.51 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.18 +0.45 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.85 +0.51 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.46 +0.34 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.27 +0.45 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.20 +0.63 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.02 +0.42 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.92 +0.23 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.47 +0.04 25 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.79 +0.05 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 12.23 0.00 25 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 10.76 -0.04 25 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.45 -0.04 25 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 8.26 -0.07 25 0 232 0
29JUN27 97.50 C 0.00 0.00 0.00 6.92 -0.09 24 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 6.02 -0.09 25 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.17 -0.10 25 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.44 -0.10 25 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.78 -0.11 25 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.21 -0.11 25 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 2.81 -0.11 25 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.36 -0.11 25 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 1.99 -0.10 25 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.61 -0.15 25 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.39 -0.09 25 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.16 -0.09 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.85 +0.31 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.73 +0.25 18 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.71 +0.24 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.79 +0.23 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.95 +0.22 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 18.18 +0.21 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 17.06 +0.21 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.44 +0.64 26 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.53 +0.18 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.18 +0.16 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.91 +0.15 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.77 +0.13 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.70 +0.14 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 7.75 +0.11 25 0 5 0
29SEP27 102.50 C 0.00 0.00 0.00 6.86 +0.12 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.07 +0.09 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.35 +0.09 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.71 +0.07 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.14 +0.07 25 0 1 0
29SEP27 115.00 C 0.00 0.00 0.00 3.72 +0.06 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.27 +0.05 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.83 +0.05 26 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.48 +0.04 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.16 +0.04 26 0 6 0
TOTAL CALL 890 11,519 +648
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29OCT26 85.00 P 0.05 0.05 0.05 0.01 0.00 22 1 221 -1
29OCT26 87.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 307 0
29OCT26 90.00 P 0.00 0.00 0.00 0.24 -0.08 20 0 608 0
29OCT26 92.50 P 0.95 0.95 0.64 0.82 -0.18 20 475 595 +226
29OCT26 95.00 P 0.00 0.00 0.00 2.00 -0.24 20 0 234 0
29OCT26 97.50 P 0.00 0.00 0.00 3.82 -0.29 20 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.08 -0.30 20 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 8.55 -0.30 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.05 -0.30 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.55 -0.30 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.05 -0.48 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.55 -0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.05 -0.48 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.55 -0.82 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.05 -0.50 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.55 -0.81 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.05 -0.82 0 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 32 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 25 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 0.07 -0.01 24 0 157 0
27NOV26 82.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 140 0
27NOV26 85.00 P 0.43 0.52 0.42 0.40 -0.04 23 5 168 +3
27NOV26 87.50 P 0.00 0.00 0.00 0.82 -0.07 24 0 169 0
27NOV26 90.00 P 1.44 1.44 1.27 1.50 -0.10 24 16 290 +1
27NOV26 92.50 P 0.00 0.00 0.00 2.49 -0.16 24 0 163 0
27NOV26 95.00 P 0.00 0.00 0.00 3.81 -0.22 24 0 206 0
27NOV26 97.50 P 5.20 5.20 5.20 5.48 -0.23 24 15 218 0
27NOV26 100.00 P 0.00 0.00 0.00 7.26 -0.24 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.37 -0.26 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 11.65 -0.28 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.03 -0.28 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.20 -0.79 0 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 18.88 -0.68 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.65 -0.22 37 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.11 -0.39 39 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.21 -0.62 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.16 -0.20 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.10 -0.77 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 53 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.46 -0.09 22 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 0.84 -0.12 23 0 174 0
30DEC26 87.50 P 0.00 0.00 0.00 1.40 -0.17 23 0 184 0
30DEC26 90.00 P 2.28 2.30 2.28 2.21 -0.21 23 30 83 0
30DEC26 92.50 P 0.00 0.00 0.00 3.27 -0.24 23 0 327 0
30DEC26 95.00 P 0.00 0.00 0.00 4.59 -0.25 23 0 232 0
30DEC26 97.50 P 6.16 6.16 6.04 6.18 -0.25 23 41 237 0
30DEC26 100.00 P 0.00 0.00 0.00 7.79 -0.31 22 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 9.77 -0.32 22 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 11.92 -0.32 22 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.19 -0.32 22 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 16.60 -0.49 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.11 -0.45 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.65 -0.32 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.11 -0.39 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.44 -0.43 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.16 -0.26 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.55 -0.32 36 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.46 -0.06 23 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.78 -0.09 23 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.26 -0.13 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 1.93 -0.15 23 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 2.80 -0.18 23 0 142 0
28JAN27 92.50 P 0.00 0.00 0.00 3.89 -0.21 23 0 33 0
28JAN27 95.00 P 5.24 5.24 5.13 5.21 -0.19 23 60 105 +60
28JAN27 97.50 P 0.00 0.00 0.00 6.75 -0.20 23 0 2 0
28JAN27 100.00 P 0.00 0.00 0.00 8.27 -0.28 22 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.16 -0.29 22 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.22 -0.29 22 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.40 -0.31 22 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 16.69 -0.55 22 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.11 -0.45 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.65 -0.34 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.11 -0.39 28 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 0.02 -0.01 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.25 -0.05 23 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.70 -0.07 23 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.07 -0.09 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.56 -0.11 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.19 -0.14 24 0 27 0
30MAR27 87.50 P 0.00 0.00 0.00 2.98 -0.14 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.92 -0.14 24 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.04 -0.11 24 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.34 -0.18 24 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 7.83 -0.22 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.29 -0.27 23 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.06 -0.27 23 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 12.97 -0.29 23 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.01 -0.29 23 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.27 -0.40 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.51 -0.34 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.73 -0.49 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.12 -0.43 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.53 -0.45 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.16 -0.26 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.55 -0.53 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.39 -0.06 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.58 -0.09 25 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.86 -0.13 25 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.21 -0.16 25 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.67 -0.17 25 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.23 -0.22 26 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 2.89 -0.26 26 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.69 -0.26 26 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.63 -0.30 26 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.68 -0.34 26 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 6.87 -0.35 26 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 7.97 -0.37 25 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 9.36 -0.38 25 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 10.93 -0.39 25 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.95 -0.41 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.78 -0.41 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.71 -0.41 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 18.73 -0.41 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.86 -0.40 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.05 -0.40 28 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.34 -0.38 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.68 -0.37 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.09 -0.35 31 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.53 -0.35 33 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.75 -0.03 26 0 19 0
29SEP27 70.00 P 0.00 0.00 0.00 1.05 -0.03 26 0 6 0
29SEP27 72.50 P 1.69 1.69 1.69 1.44 -0.05 26 1 19 0
29SEP27 75.00 P 0.00 0.00 0.00 1.91 -0.05 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.47 -0.07 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.10 -0.09 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.89 -0.09 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 4.75 -0.12 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 5.75 -0.11 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 6.85 -0.14 26 0 4 0
29SEP27 92.50 P 0.00 0.00 0.00 8.06 -0.14 26 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.40 -0.17 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.82 -0.17 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.39 -0.19 27 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 14.03 -0.20 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 15.80 -0.21 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.64 -0.22 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.58 -0.24 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.61 -0.24 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.70 -0.26 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.90 -0.26 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.13 -0.27 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.45 -0.28 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.81 -0.29 31 0 0 0
TOTAL PUT 644 11,369 +289
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$ 18.800
29OCT26 11.50 C 0.00 0.00 0.00 7.38 -0.03 149 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.88 -0.03 137 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.39 -0.03 130 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.88 -0.04 116 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.38 -0.04 106 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.88 -0.04 96 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.39 -0.03 89 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.88 -0.04 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.38 -0.02 67 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.82 -0.10 33 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 2.32 -0.10 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.82 -0.11 18 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 1.34 -0.10 24 0 214 0
29OCT26 18.00 C 0.95 0.95 0.90 0.90 -0.12 24 20 399 0
29OCT26 18.50 C 0.57 0.57 0.52 0.52 -0.13 23 42 125 -21
29OCT26 19.00 C 0.29 0.29 0.29 0.26 -0.11 24 18 535 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 -0.07 24 0 447 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 592 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.39 -0.04 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.90 -0.03 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.40 -0.02 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.90 -0.04 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.41 -0.02 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.92 -0.02 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.43 -0.04 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.88 -0.11 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.41 -0.11 26 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.97 -0.11 27 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.56 -0.11 27 0 91 0
27NOV26 18.00 C 0.00 0.00 0.00 1.20 -0.10 27 0 193 0
27NOV26 18.50 C 0.00 0.00 0.00 0.87 -0.11 26 0 76 0
27NOV26 19.00 C 0.63 0.63 0.63 0.61 -0.12 26 2 170 0
27NOV26 19.50 C 0.00 0.00 0.00 0.42 -0.08 26 0 126 0
27NOV26 20.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 109 0
27NOV26 21.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 86 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.17 -0.01 77 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.93 0.00 77 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.43 -0.01 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.93 -0.01 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.43 -0.02 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.94 -0.01 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.45 -0.01 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.95 -0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.46 -0.02 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 -0.02 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.48 -0.02 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 -0.02 36 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.53 -0.02 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.11 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.56 -0.11 27 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 -0.11 27 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 -0.10 27 0 437 0
30DEC26 18.00 C 1.51 1.51 1.51 1.41 -0.13 26 11 136 +11
30DEC26 18.50 C 0.00 0.00 0.00 1.12 -0.12 26 0 90 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.11 26 0 316 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.09 26 0 75 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.05 27 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 6.49 -0.01 46 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 6.00 -0.01 43 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.51 -0.02 40 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.03 -0.01 38 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.55 -0.02 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.08 -0.02 34 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.63 -0.02 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.11 -0.10 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.70 -0.10 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.31 -0.10 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.96 -0.10 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.64 -0.06 27 0 13 0
28JAN27 18.50 C 0.00 0.00 0.00 1.35 -0.13 27 0 20 0
28JAN27 19.00 C 0.00 0.00 0.00 1.08 -0.11 27 0 15 0
28JAN27 19.50 C 0.00 0.00 0.00 0.87 -0.09 27 0 15 0
28JAN27 20.00 C 0.74 0.74 0.74 0.70 -0.07 27 1 7 +1
28JAN27 21.00 C 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 25 0
28JAN27 23.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.54 -0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.05 -0.02 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.56 -0.03 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.08 -0.02 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.60 -0.02 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.12 -0.02 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.64 -0.03 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.18 -0.03 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.74 -0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.30 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.87 -0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.47 -0.02 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.00 -0.12 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.65 -0.12 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.33 -0.11 29 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 2.03 -0.11 29 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.76 -0.11 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.51 -0.11 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.30 -0.09 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.07 -0.13 28 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 -0.08 28 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.07 29 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.05 29 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.17 -0.02 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.69 -0.02 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.22 -0.02 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.75 -0.02 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.30 -0.01 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.85 -0.01 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.39 -0.02 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.95 -0.05 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.53 -0.07 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 -0.08 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.74 -0.07 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.37 -0.06 32 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.95 -0.14 30 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.64 -0.05 30 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.35 -0.04 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.10 -0.03 30 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.85 -0.03 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.64 -0.02 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.48 -0.02 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.10 -0.05 30 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 -0.01 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 0.00 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 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 0.00 30 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 6.79 -0.02 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.35 -0.01 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.91 0.00 37 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.49 -0.01 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.07 -0.04 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.67 -0.05 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.30 -0.05 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.93 -0.07 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.60 -0.08 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.28 -0.07 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.91 -0.16 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.63 -0.08 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.40 -0.07 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.23 -0.07 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.02 -0.06 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.82 -0.07 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.48 -0.06 32 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 1.19 -0.05 32 0 9 0
29SEP27 23.00 C 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.77 -0.04 31 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.49 -0.03 31 0 4 0
29SEP27 27.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
TOTAL CALL 94 8,614 -9
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 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 42 0 226 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 140 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 206 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 232 0
29OCT26 18.00 P 0.11 0.11 0.11 0.08 -0.02 24 30 185 -30
29OCT26 18.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 120 0
29OCT26 19.00 P 0.47 0.49 0.39 0.46 +0.01 25 57 101 -5
29OCT26 19.50 P 0.00 0.00 0.00 0.80 +0.03 25 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.23 +0.07 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.20 +0.05 0 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 0.01 -0.01 27 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 0.00 28 0 52 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 153 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 114 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 107 0
27NOV26 18.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 64 0
27NOV26 19.00 P 0.00 0.00 0.00 0.79 +0.04 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 1.43 +0.04 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.26 +0.07 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.20 +0.05 0 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 58 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 50 0
30DEC26 15.50 P 0.09 0.09 0.09 0.05 -0.01 27 1 116 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 0.00 27 0 1,039 0
30DEC26 17.50 P 0.39 0.39 0.39 0.37 -0.01 27 1 449 0
30DEC26 18.00 P 0.52 0.54 0.52 0.54 0.00 27 30 273 +30
30DEC26 18.50 P 0.73 0.73 0.73 0.76 +0.02 28 5 90 -5
30DEC26 19.00 P 0.96 0.96 0.96 1.01 +0.03 28 1 41 +1
30DEC26 19.50 P 1.28 1.28 1.28 1.31 +0.05 28 12 62 +12
30DEC26 20.00 P 0.00 0.00 0.00 1.61 +0.03 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 2.38 +0.06 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.25 +0.07 27 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.20 +0.05 0 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 28 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 28 0 20 0
28JAN27 18.00 P 0.67 0.67 0.67 0.70 +0.02 28 10 10 +10
28JAN27 18.50 P 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.17 +0.04 28 0 4 0
28JAN27 19.50 P 1.43 1.43 1.43 1.46 +0.05 28 10 10 +10
28JAN27 20.00 P 0.00 0.00 0.00 1.75 +0.03 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.49 +0.05 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.32 -0.01 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.24 +0.05 28 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 30 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 0.00 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 2 0
30MAR27 16.50 P 0.47 0.47 0.47 0.48 -0.02 29 1 7 +1
30MAR27 17.00 P 0.64 0.64 0.64 0.63 -0.02 29 1 43 -1
30MAR27 17.50 P 0.00 0.00 0.00 0.81 0.00 29 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 +0.03 29 0 8 0
30MAR27 18.50 P 1.20 1.20 1.20 1.25 +0.04 30 100 115 +100
30MAR27 19.00 P 0.00 0.00 0.00 1.47 +0.01 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 0.00 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.05 0.00 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 +0.02 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.51 -0.01 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.34 0.00 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 0.00 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.21 0.00 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.20 +0.05 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.38 +0.03 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 +0.04 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.62 +0.04 30 0 1 0
29JUN27 16.00 P 0.75 0.75 0.75 0.78 +0.05 30 1 3 +1
29JUN27 16.50 P 0.00 0.00 0.00 0.95 +0.08 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.12 +0.06 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.31 0.00 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 +0.07 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.84 +0.08 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 +0.04 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.01 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 2.73 +0.06 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.32 -0.03 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.09 0.00 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.84 0.00 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.71 0.00 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.57 0.00 26 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.46 +0.01 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.36 0.00 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.28 -0.01 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 0.00 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.85 0.00 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 1.20 +0.02 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.39 0.00 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.62 +0.02 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.86 +0.03 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.12 +0.03 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.39 +0.03 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.68 +0.04 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.99 +0.05 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.64 +0.01 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.35 0.00 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.12 0.00 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.93 0.00 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.76 0.00 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.62 0.00 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.46 -0.05 25 0 0 0
TOTAL PUT 260 6,350 +125
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$ 75.700
16OCT26 49.50 C 0.00 0.00 0.00 26.20 +0.19 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 25.70 +0.19 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 24.70 +0.19 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 23.70 +0.19 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 22.70 +0.18 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 21.70 +0.18 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 20.70 +0.18 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 19.70 +0.18 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 18.70 +0.18 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 17.70 +0.18 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 16.70 +0.18 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 15.70 +0.18 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 14.70 +0.18 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 13.70 +0.18 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 12.70 +0.18 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 11.70 +0.18 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 10.70 +0.18 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 9.70 +0.18 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 8.70 +0.16 0 0 0 -2
16OCT26 68.00 C 0.00 0.00 0.00 7.70 +0.17 0 0 0 0
16OCT26 69.00 C 7.02 7.02 7.02 6.70 +0.05 0 1 0 -11
16OCT26 70.00 C 0.00 0.00 0.00 5.70 +0.08 0 0 0 -40
16OCT26 71.00 C 4.53 4.53 4.53 4.70 +0.24 0 1 0 -321
16OCT26 72.00 C 4.41 4.45 4.00 3.70 +0.13 0 4 0 -523
16OCT26 73.00 C 3.80 3.98 2.72 2.70 +0.15 0 41 0 -1,327
16OCT26 74.00 C 2.03 2.80 1.94 1.70 -0.03 0 17 0 -848
16OCT26 75.00 C 1.00 2.05 0.75 0.70 -0.30 0 215 0 -518
16OCT26 76.00 C 0.70 1.28 0.05 0.00 -0.52 0 727 1,030 +235
16OCT26 77.00 C 0.20 1.00 0.04 0.00 -0.22 0 1,082 797 +65
16OCT26 78.00 C 0.10 0.35 0.02 0.00 -0.08 0 680 499 -181
16OCT26 79.00 C 0.09 0.11 0.03 0.00 -0.03 0 85 417 +16
16OCT26 80.00 C 0.01 0.02 0.01 0.00 -0.01 0 44 159 -10
16OCT26 81.00 C 0.01 0.01 0.01 0.00 -0.01 0 150 121 -76
16OCT26 82.00 C 0.02 0.02 0.01 0.00 -0.01 0 114 192 +101
16OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
16OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 87.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 30 +30
16OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 24.83 +0.32 141 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 23.83 +0.32 135 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 22.90 +0.38 141 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 21.90 +0.38 135 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 20.94 +0.42 134 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 19.83 +0.31 111 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 18.83 +0.31 105 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 17.90 +0.38 110 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 16.91 +0.39 105 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 15.88 +0.36 95 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 14.84 +0.32 84 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 13.84 +0.32 79 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 12.74 +0.22 42 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 11.74 +0.22 35 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 10.74 +0.22 0 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 9.74 +0.22 0 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 8.75 +0.21 36 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 7.76 +0.21 35 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 6.78 +0.13 35 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 5.82 +0.16 34 0 20 0
23OCT26 71.00 C 0.00 0.00 0.00 4.89 -0.03 34 0 16 0
23OCT26 72.00 C 0.00 0.00 0.00 4.10 +0.03 38 0 17 0
23OCT26 73.00 C 4.90 4.90 3.39 3.28 -0.01 37 10 34 +8
23OCT26 74.00 C 2.67 4.00 2.64 2.53 -0.03 36 7 55 +2
23OCT26 75.00 C 2.51 3.00 2.00 1.88 -0.06 35 13 144 0
23OCT26 76.00 C 1.77 2.05 1.35 1.35 -0.14 35 33 86 +12
23OCT26 77.00 C 1.42 1.95 0.93 0.93 -0.14 34 112 249 +28
23OCT26 78.00 C 0.89 1.50 0.66 0.63 -0.14 35 242 211 +76
23OCT26 79.00 C 0.88 0.88 0.45 0.40 -0.12 35 91 76 +28
23OCT26 80.00 C 0.39 0.62 0.29 0.25 -0.10 35 113 398 +91
23OCT26 81.00 C 0.30 0.50 0.23 0.15 -0.07 35 173 105 +74
23OCT26 82.00 C 0.27 0.27 0.15 0.08 -0.06 34 95 191 +87
23OCT26 83.00 C 0.14 0.15 0.10 0.05 -0.04 35 59 174 +54
23OCT26 84.00 C 0.10 0.10 0.10 0.03 -0.02 36 2 8 +2
23OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 64 0
23OCT26 86.00 C 0.09 0.09 0.09 0.01 -0.01 37 14 25 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.76 +0.21 204 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.76 +0.27 197 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.76 +0.27 189 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.77 +0.28 189 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.77 +0.22 182 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.82 +0.26 197 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.76 +0.20 161 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.77 +0.21 162 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.77 +0.21 156 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.77 +0.27 150 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.77 +0.27 144 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.77 +0.21 138 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.77 +0.27 133 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.78 +0.21 133 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.78 +0.28 127 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.83 +0.33 138 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.77 +0.27 111 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.78 +0.27 112 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.78 +0.21 107 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.78 +0.20 102 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.78 +0.27 98 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.78 +0.27 93 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.79 +0.28 93 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.29 +0.27 82 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.94 +0.42 95 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 18.31 +0.29 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.89 +0.36 68 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 13.27 +0.24 0 0 18 0
29OCT26 65.00 C 11.00 11.00 11.00 10.79 +0.23 34 2 87 +2
29OCT26 67.50 C 0.00 0.00 0.00 8.35 +0.19 34 0 751 0
29OCT26 70.00 C 0.00 0.00 0.00 6.16 +0.06 38 0 2,908 0
29OCT26 72.50 C 5.20 5.80 4.30 4.14 +0.04 37 14 5,715 -7
29OCT26 75.00 C 3.05 3.50 2.64 2.45 +0.01 35 95 6,062 -34
29OCT26 77.50 C 1.73 2.25 1.33 1.31 -0.08 35 462 5,082 +110
29OCT26 80.00 C 0.95 1.26 0.68 0.61 -0.08 35 851 4,758 -99
29OCT26 82.50 C 0.56 0.70 0.36 0.25 -0.06 35 507 2,498 +118
29OCT26 85.00 C 0.25 0.38 0.20 0.09 -0.04 35 153 2,828 +10
29OCT26 87.50 C 0.19 0.19 0.12 0.03 -0.02 35 81 2,745 0
29OCT26 90.00 C 0.08 0.11 0.06 0.01 -0.01 35 252 4,449 -24
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,172 0
29OCT26 95.00 C 0.05 0.05 0.05 0.01 0.00 45 11 4,298 -11
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,961 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 40 1,944 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,898 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,522 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 651 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 920 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 104 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 126 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 140 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 47.97 +0.41 144 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.97 +0.41 138 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.90 +0.34 123 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.98 +0.41 130 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.98 +0.41 125 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.99 +0.41 122 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.99 +0.41 117 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.00 +0.42 114 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.00 +0.41 110 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.01 +0.42 107 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.01 +0.42 103 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.02 +0.42 100 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.03 +0.43 97 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.03 +0.42 94 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.97 +0.36 84 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.97 +0.36 81 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.05 +0.43 85 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.05 +0.43 81 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.98 +0.35 72 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.06 +0.43 75 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.06 +0.43 72 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.07 +0.43 70 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.07 +0.43 67 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.61 +0.59 62 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.17 +0.65 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.73 +0.62 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.28 +0.55 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.69 +0.19 38 0 135 0
27NOV26 65.00 C 0.00 0.00 0.00 11.68 +0.05 42 0 189 0
27NOV26 67.50 C 0.00 0.00 0.00 9.55 +0.03 41 0 313 0
27NOV26 70.00 C 8.37 8.37 8.37 7.70 +0.09 41 51 916 +51
27NOV26 72.50 C 6.20 6.20 6.20 5.99 +0.19 40 51 644 0
27NOV26 75.00 C 4.80 5.45 4.45 4.45 +0.04 38 100 2,391 +19
27NOV26 77.50 C 3.95 4.40 3.30 3.30 -0.04 38 115 2,701 +48
27NOV26 80.00 C 2.75 3.23 2.45 2.41 +0.11 39 87 1,797 +2
27NOV26 82.50 C 2.01 2.40 1.75 1.69 -0.04 38 390 1,343 +104
27NOV26 85.00 C 1.60 1.77 1.29 1.15 -0.04 38 146 960 +104
27NOV26 87.50 C 1.10 1.30 0.97 0.77 -0.04 38 121 2,129 +91
27NOV26 90.00 C 0.72 0.89 0.71 0.50 -0.03 38 123 2,327 -36
27NOV26 92.50 C 0.58 0.66 0.50 0.32 -0.03 38 73 2,533 0
27NOV26 95.00 C 0.43 0.53 0.42 0.20 -0.02 38 88 2,985 -2
27NOV26 97.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 1,727 0
27NOV26 100.00 C 0.27 0.29 0.27 0.08 -0.01 39 181 1,793 +176
27NOV26 102.50 C 0.22 0.22 0.22 0.05 0.00 39 1 780 +1
27NOV26 105.00 C 0.00 0.00 0.00 0.03 0.00 39 0 764 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 0.00 39 0 357 0
27NOV26 110.00 C 0.12 0.12 0.12 0.01 0.00 39 5 606 +5
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 955 0
27NOV26 115.00 C 0.07 0.07 0.07 0.01 0.00 43 31 400 +31
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 49 0 598 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 759 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 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 64 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 67 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 70 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 74 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 48.28 +0.64 125 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.22 +0.58 117 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.30 +0.65 117 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.31 +0.65 114 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.32 +0.65 110 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.33 +0.66 107 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.34 +0.66 103 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.35 +0.66 100 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.28 +0.59 93 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.24 +0.54 88 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 38.37 +0.66 91 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.38 +0.67 88 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 36.33 +0.61 83 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 35.39 +0.78 82 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 34.32 +0.71 76 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 33.41 +0.80 77 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 32.35 +0.73 72 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 31.54 +0.92 75 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 30.41 +0.78 68 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 29.43 +0.80 66 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 28.51 +0.88 66 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 27.48 +0.84 63 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 26.45 +0.78 59 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 24.10 +0.83 57 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.71 +0.81 53 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 19.32 +0.74 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 17.08 +0.75 47 0 207 0
30DEC26 62.50 C 0.00 0.00 0.00 14.84 +0.65 45 0 150 0
30DEC26 65.00 C 12.84 12.84 12.84 12.37 +0.15 38 2 327 0
30DEC26 67.50 C 0.00 0.00 0.00 10.49 +0.13 39 0 439 0
30DEC26 70.00 C 9.10 9.10 9.10 8.78 +0.11 39 2 17,169 0
30DEC26 72.50 C 8.08 8.08 8.08 7.33 +0.06 39 15 4,405 0
30DEC26 75.00 C 6.29 6.40 6.29 5.96 +0.01 39 5 1,619 -3
30DEC26 77.50 C 5.19 5.59 4.88 4.82 +0.20 39 170 3,336 -3
30DEC26 80.00 C 4.70 4.70 3.95 3.88 +0.01 39 153 8,875 +16
30DEC26 82.50 C 3.24 3.24 3.06 3.06 +0.01 39 162 6,651 -4
30DEC26 85.00 C 2.60 3.08 2.44 2.38 0.00 39 513 8,601 +87
30DEC26 87.50 C 2.26 2.50 2.00 1.83 0.00 39 63 2,772 +10
30DEC26 90.00 C 1.85 2.01 1.55 1.39 -0.01 39 206 18,056 +11
30DEC26 92.50 C 1.47 1.60 1.32 1.05 -0.01 39 209 3,689 +156
30DEC26 95.00 C 1.14 1.27 1.08 0.78 -0.01 39 272 7,121 -46
30DEC26 97.50 C 0.97 1.02 0.89 0.58 -0.01 39 43 2,123 +15
30DEC26 100.00 C 0.74 0.84 0.69 0.43 0.00 39 165 9,712 -9
30DEC26 102.50 C 0.64 0.64 0.64 0.31 -0.01 39 20 1,359 0
30DEC26 105.00 C 0.60 0.60 0.60 0.22 -0.01 39 2 4,830 +2
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 876 0
30DEC26 110.00 C 0.43 0.43 0.43 0.12 0.00 39 10 6,134 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 5,650 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 0.00 39 0 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 2,500 0
30DEC26 120.00 C 0.24 0.24 0.24 0.03 0.00 39 1 2,766 -1
30DEC26 122.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,176 0
30DEC26 125.00 C 0.16 0.16 0.16 0.01 0.00 38 26 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,032 0
30DEC26 130.00 C 0.13 0.13 0.13 0.01 0.00 40 200 3,548 +100
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 49 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 0.00 0.00 0.00 0.01 0.00 52 0 411 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 48.28 +0.64 102 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 47.29 +0.65 99 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 46.31 +0.66 96 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 45.32 +0.66 93 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 44.33 +0.66 90 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 43.34 +0.67 87 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 42.34 +0.66 84 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 41.36 +0.67 82 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 40.37 +0.68 79 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 39.38 +0.68 77 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 38.39 +0.68 74 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 37.40 +0.69 72 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 36.42 +0.70 70 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 35.44 +0.82 68 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 34.46 +0.81 66 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 33.49 +0.81 64 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 32.52 +0.81 63 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 31.55 +0.80 61 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 30.60 +0.82 60 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 29.62 +0.80 58 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 28.66 +0.80 57 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 27.71 +0.80 56 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 26.70 +0.74 53 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.39 +0.78 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.00 +0.70 48 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.73 +0.67 46 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 17.59 +0.69 45 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.46 +0.61 43 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 13.47 +0.50 42 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 11.29 +0.08 38 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 9.76 +0.06 39 0 74 0
28JAN27 72.50 C 8.93 8.93 8.93 8.31 +0.08 39 7 300 0
28JAN27 75.00 C 0.00 0.00 0.00 6.98 +0.05 39 0 195 0
28JAN27 77.50 C 6.17 6.17 6.17 5.81 +0.23 39 3 76 +3
28JAN27 80.00 C 5.10 5.45 5.02 4.85 0.00 39 40 227 +8
28JAN27 82.50 C 0.00 0.00 0.00 4.01 -0.03 39 0 200 0
28JAN27 85.00 C 3.80 3.80 3.80 3.26 -0.04 39 12 61 -12
28JAN27 87.50 C 3.18 3.18 3.09 2.64 -0.04 39 21 87 +13
28JAN27 90.00 C 0.00 0.00 0.00 2.12 -0.05 39 0 95 0
28JAN27 92.50 C 2.10 2.10 2.08 1.69 -0.05 39 4 52 +4
28JAN27 95.00 C 1.75 1.75 1.72 1.34 -0.04 39 22 160 +22
28JAN27 97.50 C 0.00 0.00 0.00 1.06 -0.04 39 0 384 0
28JAN27 100.00 C 1.20 1.30 1.18 0.83 -0.04 38 38 730 +8
28JAN27 102.50 C 1.04 1.04 1.04 0.65 -0.03 39 1 201 +1
28JAN27 105.00 C 0.90 0.90 0.82 0.50 -0.03 38 109 251 +109
28JAN27 107.50 C 0.00 0.00 0.00 0.39 -0.03 38 0 7 0
28JAN27 110.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 4 0
28JAN27 112.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 6 0
28JAN27 117.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 73 0
28JAN27 122.50 C 0.38 0.38 0.38 0.08 -0.01 39 6 19 +6
28JAN27 125.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.04 0.00 39 0 45 0
28JAN27 132.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 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 0.00 42 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 48.34 +0.67 77 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.35 +0.67 74 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.44 +0.75 75 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.38 +0.67 70 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.40 +0.67 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.42 +0.66 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.52 +0.67 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.55 +0.73 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.51 +0.66 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.64 +0.74 63 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 38.68 +0.75 62 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 37.70 +0.72 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.76 +0.73 59 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.79 +0.71 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.77 +0.64 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.89 +0.71 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.87 +0.63 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.98 +0.68 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.99 +0.62 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.13 +0.69 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.20 +0.68 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.19 +0.58 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.35 +0.65 49 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 25.09 +0.62 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.03 +0.72 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.87 +0.64 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.82 +0.58 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 16.89 +0.56 43 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 15.08 +0.54 42 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 13.40 +0.47 42 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 11.60 +0.05 40 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 10.31 +0.16 40 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 8.93 0.00 40 0 555 0
30MAR27 77.50 C 8.55 8.55 8.55 7.82 +0.02 40 1 2,969 +1
30MAR27 80.00 C 0.00 0.00 0.00 6.94 +0.33 40 0 2,810 0
30MAR27 82.50 C 0.00 0.00 0.00 5.92 +0.18 40 0 3,163 0
30MAR27 85.00 C 5.53 5.53 5.49 5.19 +0.01 40 100 15,352 0
30MAR27 87.50 C 0.00 0.00 0.00 4.46 +0.14 40 0 3,588 0
30MAR27 90.00 C 0.00 0.00 0.00 3.83 -0.03 40 0 10,467 0
30MAR27 92.50 C 0.00 0.00 0.00 3.27 -0.03 40 0 422 0
30MAR27 95.00 C 3.15 3.29 3.15 2.79 -0.04 40 21 3,046 0
30MAR27 97.50 C 0.00 0.00 0.00 2.38 -0.03 40 0 419 0
30MAR27 100.00 C 2.49 2.49 2.49 2.02 -0.03 40 1 1,757 0
30MAR27 102.50 C 0.00 0.00 0.00 1.71 -0.03 40 0 661 0
30MAR27 105.00 C 0.00 0.00 0.00 1.44 -0.04 40 0 1,084 0
30MAR27 107.50 C 0.00 0.00 0.00 1.22 -0.03 40 0 577 0
30MAR27 110.00 C 0.00 0.00 0.00 1.03 -0.03 40 0 3,358 0
30MAR27 112.50 C 0.00 0.00 0.00 0.86 -0.03 39 0 2,452 0
30MAR27 115.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.61 -0.02 40 0 179 0
30MAR27 120.00 C 1.02 1.02 1.02 0.51 -0.02 39 4 1,224 0
30MAR27 122.50 C 0.00 0.00 0.00 0.43 -0.02 40 0 502 0
30MAR27 125.00 C 0.77 0.77 0.77 0.36 -0.01 40 1 1,862 0
30MAR27 127.50 C 0.00 0.00 0.00 0.30 -0.01 39 0 148 0
30MAR27 130.00 C 0.66 0.66 0.66 0.25 -0.01 39 25 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.21 -0.01 40 0 38 0
30MAR27 135.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 134 0
30MAR27 140.00 C 0.49 0.49 0.49 0.12 -0.01 39 1 214 -1
30MAR27 142.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 36 0
30MAR27 150.00 C 0.39 0.39 0.39 0.06 -0.01 40 3 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 43 0
30MAR27 157.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 48.79 +0.74 70 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.84 +0.74 69 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.89 +0.73 67 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.87 +0.66 64 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.93 +0.66 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 44.06 +0.72 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 43.13 +0.70 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.19 +0.72 61 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 41.08 +0.54 57 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 40.32 +0.71 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.40 +0.72 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.47 +0.71 57 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 37.56 +0.72 56 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 36.55 +0.62 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.72 +0.70 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.73 +0.61 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.89 +0.66 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.99 +0.65 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.10 +0.64 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.16 +0.57 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 30.36 +0.64 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.45 +0.58 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 28.64 +0.61 49 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 26.50 +0.54 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 24.45 +0.49 46 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 22.50 +0.44 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 20.64 +0.45 44 0 93 0
29JUN27 62.50 C 0.00 0.00 0.00 18.89 +0.32 43 0 37 0
29JUN27 65.00 C 0.00 0.00 0.00 17.24 +0.36 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 15.70 +0.47 43 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 14.26 +0.25 42 0 487 0
29JUN27 72.50 C 0.00 0.00 0.00 12.71 +0.22 41 0 360 0
29JUN27 75.00 C 0.00 0.00 0.00 11.48 +0.03 41 0 2,218 0
29JUN27 77.50 C 0.00 0.00 0.00 10.36 -0.04 41 0 444 0
29JUN27 80.00 C 9.50 9.50 9.50 9.39 0.00 41 1 1,333 -1
29JUN27 82.50 C 0.00 0.00 0.00 8.52 +0.03 41 0 471 0
29JUN27 85.00 C 8.02 8.02 7.90 7.67 +0.05 41 15 1,324 +15
29JUN27 87.50 C 0.00 0.00 0.00 6.92 +0.03 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 6.21 +0.02 41 0 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 5.56 +0.01 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 4.97 0.00 41 0 459 0
29JUN27 97.50 C 4.90 4.90 4.90 4.44 0.00 41 1 651 0
29JUN27 100.00 C 4.45 4.45 4.45 3.97 0.00 41 80 4,154 0
29JUN27 102.50 C 4.05 4.05 4.02 3.54 0.00 41 3 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.15 -0.01 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.81 -0.01 41 0 861 0
29JUN27 110.00 C 0.00 0.00 0.00 2.50 -0.01 41 0 165 0
29JUN27 112.50 C 0.00 0.00 0.00 2.23 -0.01 41 0 157 0
29JUN27 115.00 C 0.00 0.00 0.00 1.98 -0.01 41 0 4,346 0
29JUN27 117.50 C 0.00 0.00 0.00 1.76 -0.01 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.56 -0.02 41 0 68 0
29JUN27 122.50 C 1.95 1.95 1.95 1.39 -0.01 41 1 138 +1
29JUN27 125.00 C 0.00 0.00 0.00 1.23 -0.02 41 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.10 -0.01 41 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.97 -0.02 41 0 466 0
29JUN27 132.50 C 0.00 0.00 0.00 0.86 -0.02 41 0 140 0
29JUN27 135.00 C 0.00 0.00 0.00 0.77 -0.01 41 0 251 0
29JUN27 137.50 C 0.00 0.00 0.00 0.68 -0.01 41 0 346 0
29JUN27 140.00 C 1.22 1.22 1.22 0.60 -0.01 41 4 146 +4
29JUN27 142.50 C 0.00 0.00 0.00 0.54 -0.01 41 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.48 0.00 41 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.42 -0.01 41 0 222 0
29JUN27 150.00 C 0.88 0.88 0.88 0.37 -0.01 41 30 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 206 0
29JUN27 155.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 235 0
29JUN27 160.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 529 0
29JUN27 162.50 C 0.00 0.00 0.00 0.21 0.00 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.15 0.00 41 0 262 0
29SEP27 28.00 C 0.00 0.00 0.00 49.28 +0.69 67 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 48.36 +0.69 66 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 47.44 +0.66 64 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.53 +0.69 64 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 45.62 +0.67 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.69 +0.65 61 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.78 +0.65 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.78 +0.54 58 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 41.97 +0.70 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.07 +0.67 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.17 +0.63 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.28 +0.68 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.39 +0.64 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.52 +0.65 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.64 +0.63 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.77 +0.62 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.85 +0.54 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.00 +0.55 51 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 33.13 +0.49 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.28 +0.47 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.43 +0.45 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.60 +0.41 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.78 +0.41 48 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 27.79 +0.36 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.89 +0.29 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.08 +0.30 45 0 17 0
29SEP27 60.00 C 23.00 23.00 23.00 22.36 +0.33 44 4 27 +4
29SEP27 62.50 C 0.00 0.00 0.00 20.73 +0.36 44 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 19.19 +0.39 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 17.75 +0.41 43 0 3 0
29SEP27 70.00 C 17.50 17.50 17.50 16.39 +0.57 43 4 364 0
29SEP27 72.50 C 0.00 0.00 0.00 15.03 +0.13 43 0 151 0
29SEP27 75.00 C 0.00 0.00 0.00 13.81 +0.08 42 0 123 0
29SEP27 77.50 C 0.00 0.00 0.00 12.67 +0.01 42 0 320 0
29SEP27 80.00 C 12.22 12.24 12.22 11.81 +0.16 42 10 234 +10
29SEP27 82.50 C 0.00 0.00 0.00 10.74 -0.03 42 0 425 0
29SEP27 85.00 C 10.82 10.82 10.82 9.93 +0.03 42 2 470 0
29SEP27 87.50 C 0.00 0.00 0.00 9.09 0.00 42 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 8.37 +0.03 42 0 105 0
29SEP27 92.50 C 0.00 0.00 0.00 7.70 +0.05 42 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 7.06 +0.05 42 0 135 0
29SEP27 97.50 C 0.00 0.00 0.00 6.47 +0.04 42 0 296 0
29SEP27 100.00 C 0.00 0.00 0.00 5.93 +0.04 42 0 180 0
29SEP27 102.50 C 6.11 6.11 5.72 5.43 +0.04 42 4 81 -2
29SEP27 105.00 C 0.00 0.00 0.00 4.97 +0.03 42 0 216 0
29SEP27 107.50 C 0.00 0.00 0.00 4.55 +0.03 42 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 4.16 +0.02 42 0 143 0
29SEP27 112.50 C 0.00 0.00 0.00 3.81 +0.02 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.48 +0.01 42 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 3.19 +0.02 42 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.92 +0.02 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.67 +0.01 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.44 +0.01 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 2.23 +0.01 42 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.04 +0.01 42 0 97 0
29SEP27 132.50 C 0.00 0.00 0.00 1.87 +0.01 42 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 1.71 +0.01 42 0 86 0
29SEP27 137.50 C 2.16 2.26 2.16 1.56 0.00 42 2 104 0
29SEP27 140.00 C 2.06 2.20 2.06 1.43 0.00 42 4 17 +3
29SEP27 142.50 C 2.06 2.06 2.06 1.31 0.00 42 2 11 +2
29SEP27 145.00 C 1.84 1.84 1.84 1.20 0.00 42 2 30 +2
29SEP27 147.50 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
29SEP27 150.00 C 1.66 1.66 1.66 1.00 0.00 41 1 21 +1
29SEP27 152.50 C 0.00 0.00 0.00 0.92 0.00 42 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.84 0.00 41 0 261 0
29SEP27 157.50 C 0.00 0.00 0.00 0.77 0.00 41 0 170 0
TOTAL CALL 11,015 403,922 -1,757
16OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
16OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
16OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
16OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
16OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
16OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
16OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,061 0
16OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 794 0
16OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 212 0
16OCT26 73.00 P 0.01 0.02 0.01 0.00 -0.07 0 76 374 +28
16OCT26 74.00 P 0.02 0.02 0.01 0.00 -0.22 0 28 200 -18
16OCT26 75.00 P 0.20 0.20 0.01 0.00 -0.55 0 460 680 +127
16OCT26 76.00 P 0.45 0.67 0.05 0.30 -0.74 0 651 0 -134
16OCT26 77.00 P 0.91 1.25 0.18 1.30 -0.41 0 577 0 -106
16OCT26 78.00 P 1.11 1.11 0.58 2.30 -0.36 0 332 0 -38
16OCT26 79.00 P 0.00 0.00 0.00 3.30 -0.31 0 0 0 -23
16OCT26 80.00 P 0.00 0.00 0.00 4.30 -0.25 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 5.30 -0.25 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 6.30 -0.25 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 7.30 -0.25 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 8.30 -0.25 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 9.30 -0.25 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 11.30 -0.25 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 12.30 -0.25 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 13.30 -0.25 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 14.30 -0.25 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 15.30 -0.25 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 16.30 -0.25 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 17.30 -0.25 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 18.30 -0.25 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 19.30 -0.25 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 20.30 -0.25 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 21.30 -0.25 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 50 0
23OCT26 68.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 169 0
23OCT26 69.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 16 0
23OCT26 70.00 P 0.10 0.11 0.10 0.08 -0.09 35 6 56 -6
23OCT26 71.00 P 0.20 0.20 0.20 0.15 -0.14 34 1 123 0
23OCT26 72.00 P 0.18 0.33 0.18 0.27 -0.17 34 351 448 +303
23OCT26 73.00 P 0.48 0.48 0.29 0.47 -0.23 35 92 178 +31
23OCT26 74.00 P 0.75 0.75 0.48 0.73 -0.29 34 18 128 +10
23OCT26 75.00 P 0.93 1.10 0.65 1.07 -0.34 33 165 204 +59
23OCT26 76.00 P 1.11 1.36 1.00 1.57 -0.37 34 74 168 +41
23OCT26 77.00 P 1.58 1.80 1.40 2.12 -0.36 33 19 35 +15
23OCT26 78.00 P 2.17 2.17 2.17 2.86 -0.32 34 14 19 +14
23OCT26 79.00 P 0.00 0.00 0.00 3.76 -0.16 38 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 4.52 -0.22 35 0 19 0
23OCT26 81.00 P 0.00 0.00 0.00 5.40 -0.35 34 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 6.35 -0.30 34 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 7.32 -0.28 35 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 8.30 -0.27 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 9.30 -0.26 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 11.30 -0.25 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 12.30 -0.25 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 13.30 -0.25 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 14.30 -0.49 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 15.30 -0.49 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 16.30 -0.49 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 17.30 -0.50 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 18.30 -0.49 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 19.30 -0.49 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 20.30 -0.50 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 21.30 -0.50 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 157 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 0.00 136 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 324 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 716 0
29OCT26 60.00 P 0.03 0.03 0.03 0.01 0.00 48 4 574 -4
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3,257 0
29OCT26 65.00 P 0.08 0.08 0.08 0.02 -0.02 36 26 4,274 -4
29OCT26 67.50 P 0.15 0.18 0.12 0.08 -0.05 35 132 4,609 -25
29OCT26 70.00 P 0.31 0.36 0.24 0.27 -0.13 35 154 10,531 -18
29OCT26 72.50 P 0.81 0.81 0.51 0.76 -0.21 35 910 6,132 +509
29OCT26 75.00 P 1.28 1.64 1.00 1.63 -0.27 35 885 3,258 -251
29OCT26 77.50 P 2.75 2.96 2.00 2.95 -0.38 34 72 2,234 -19
29OCT26 80.00 P 3.69 4.87 3.69 4.76 -0.37 33 5 2,723 0
29OCT26 82.50 P 6.40 6.40 6.40 6.89 -0.39 30 4 3,108 0
29OCT26 85.00 P 8.22 8.22 7.90 9.34 -0.52 35 11 2,567 -1
29OCT26 87.50 P 0.00 0.00 0.00 11.80 -0.26 0 0 1,480 0
29OCT26 90.00 P 0.00 0.00 0.00 14.30 -0.49 0 0 1,295 0
29OCT26 92.50 P 0.00 0.00 0.00 16.80 -0.30 0 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 19.30 -0.49 0 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 21.80 -0.37 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.30 -0.30 0 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 26.80 -0.36 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.30 -0.27 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 31.80 -0.27 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.30 -0.25 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.80 -0.25 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.30 -0.25 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.80 -0.25 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.30 -0.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.80 -0.36 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.30 -0.36 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.80 -0.25 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.30 -0.36 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.80 -0.35 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.30 -0.35 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.80 -0.35 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.30 -0.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.80 -0.25 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.30 -0.35 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.80 -0.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.30 -0.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.80 -0.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.30 -0.25 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 81.80 -0.35 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.30 -0.35 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 86.80 -0.35 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.30 -0.29 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 91.80 -0.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.30 -0.25 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 39 0 762 0
27NOV26 57.50 P 0.16 0.16 0.16 0.05 -0.02 38 10 383 +10
27NOV26 60.00 P 0.26 0.26 0.26 0.12 -0.04 38 1 1,357 0
27NOV26 62.50 P 0.38 0.38 0.35 0.27 -0.05 38 29 1,043 +2
27NOV26 65.00 P 0.58 0.67 0.54 0.53 -0.09 38 163 2,548 -30
27NOV26 67.50 P 0.99 1.04 0.88 0.95 -0.12 38 14 2,037 +9
27NOV26 70.00 P 1.39 1.61 1.30 1.56 -0.18 38 93 7,008 +49
27NOV26 72.50 P 2.18 2.40 1.97 2.40 -0.15 38 35 3,149 +5
27NOV26 75.00 P 3.05 3.25 2.98 3.47 -0.20 38 64 2,569 +16
27NOV26 77.50 P 4.73 4.78 4.00 4.82 -0.22 38 38 5,639 +11
27NOV26 80.00 P 5.96 5.96 5.96 6.43 -0.23 38 54 802 +50
27NOV26 82.50 P 0.00 0.00 0.00 8.25 -0.15 39 50 1,239 0
27NOV26 85.00 P 9.42 9.42 9.42 10.16 -0.29 38 65 2,973 -31
27NOV26 87.50 P 0.00 0.00 0.00 12.44 -0.17 40 0 2,171 0
27NOV26 90.00 P 0.00 0.00 0.00 14.78 -0.15 42 0 1,596 0
27NOV26 92.50 P 0.00 0.00 0.00 16.89 -0.66 37 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 19.34 -0.45 38 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 21.81 -0.51 39 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.30 -0.33 0 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 26.80 -0.47 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.30 -0.49 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.80 -0.46 0 0 0 0
27NOV26 110.00 P 34.20 34.20 34.20 34.30 -0.43 0 1 1 +1
27NOV26 112.50 P 0.00 0.00 0.00 36.80 -0.47 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.30 -0.46 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.80 -0.46 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.30 -0.49 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 46.80 -0.46 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.30 -0.48 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.80 -0.46 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.30 -0.47 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.80 -0.47 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.30 -0.46 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.80 -0.46 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.30 -0.46 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.80 -0.46 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.30 -0.46 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.80 -0.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.30 -0.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.80 -0.45 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.30 -0.48 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 81.80 -0.47 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.30 -0.47 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 86.80 -0.45 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.30 -0.48 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 91.80 -0.46 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.30 -0.45 0 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 75 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 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 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 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,695 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.11 0.11 0.11 0.01 0.00 39 100 397 +51
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 40 0 311 0
30DEC26 49.00 P 0.15 0.15 0.14 0.03 0.00 40 200 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 40 0 690 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 0.00 39 0 910 0
30DEC26 55.00 P 0.34 0.34 0.34 0.15 -0.02 39 1 2,146 -1
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.04 39 0 2,959 0
30DEC26 60.00 P 0.63 0.63 0.63 0.50 -0.05 39 4 2,800 -4
30DEC26 62.50 P 0.90 0.90 0.89 0.83 -0.06 39 2 6,005 0
30DEC26 65.00 P 1.35 1.35 1.20 1.29 -0.08 39 44 8,358 +36
30DEC26 67.50 P 1.79 1.97 1.60 1.91 -0.11 39 125 5,605 +17
30DEC26 70.00 P 2.46 2.71 2.39 2.69 -0.13 39 388 25,095 +207
30DEC26 72.50 P 3.50 3.57 3.23 3.61 -0.15 39 126 6,512 +31
30DEC26 75.00 P 4.62 4.78 4.13 4.77 -0.15 39 185 7,171 +117
30DEC26 77.50 P 6.01 6.01 5.67 6.10 -0.39 38 45 3,580 +30
30DEC26 80.00 P 7.28 7.28 6.95 7.65 -0.21 39 6 14,160 -4
30DEC26 82.50 P 0.00 0.00 0.00 9.37 -0.22 39 0 4,874 0
30DEC26 85.00 P 0.00 0.00 0.00 11.50 +0.10 42 0 12,413 0
30DEC26 87.50 P 0.00 0.00 0.00 13.13 -0.65 39 0 1,328 0
30DEC26 90.00 P 14.27 14.27 14.27 15.22 +0.21 39 28 11,477 -3
30DEC26 92.50 P 0.00 0.00 0.00 17.44 -0.74 39 0 2,118 0
30DEC26 95.00 P 0.00 0.00 0.00 19.80 -0.60 40 25 6,629 +25
30DEC26 97.50 P 0.00 0.00 0.00 22.13 -0.58 41 0 2,221 0
30DEC26 100.00 P 24.60 24.60 24.60 24.60 -0.57 43 80 3,991 0
30DEC26 102.50 P 26.90 26.90 26.90 26.84 -0.65 39 1 307 0
30DEC26 105.00 P 0.00 0.00 0.00 29.30 -0.57 0 0 692 0
30DEC26 107.50 P 30.50 30.50 30.50 31.80 -0.46 0 10 132 0
30DEC26 110.00 P 0.00 0.00 0.00 34.30 -0.52 0 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 36.80 -0.55 0 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 39.30 -0.54 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.80 -0.54 0 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 44.30 -0.54 0 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 46.80 -0.54 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.30 -0.54 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.80 -0.54 0 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 54.30 -0.54 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.80 -0.54 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.30 -0.54 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 61.80 -0.54 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.30 -0.54 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.80 -0.54 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.30 -0.54 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 71.80 -0.54 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.30 -0.53 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.80 -0.53 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.30 -0.53 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.80 -0.53 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.30 -0.53 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 86.80 -0.53 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.30 -0.53 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 91.80 -0.53 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.30 -0.53 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 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 45 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 42 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 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 9 0
28JAN27 50.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 96 0
28JAN27 52.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 46 0
28JAN27 55.00 P 0.00 0.00 0.00 0.32 -0.05 38 0 515 0
28JAN27 57.50 P 0.00 0.00 0.00 0.54 -0.07 38 0 727 0
28JAN27 60.00 P 1.00 1.00 1.00 0.86 -0.09 39 115 519 +115
28JAN27 62.50 P 1.38 1.38 1.38 1.29 -0.11 39 2 1,149 0
28JAN27 65.00 P 1.87 1.88 1.87 1.85 -0.15 39 25 614 +25
28JAN27 67.50 P 2.35 2.35 2.35 2.57 -0.15 39 26 530 +26
28JAN27 70.00 P 3.19 3.19 3.19 3.37 -0.17 38 1 964 +1
28JAN27 72.50 P 4.28 4.28 4.28 4.38 -0.18 38 1 171 +1
28JAN27 75.00 P 0.00 0.00 0.00 5.58 -0.15 38 1 2,315 +1
28JAN27 77.50 P 6.51 6.51 6.51 6.84 -0.26 38 3 127 +3
28JAN27 80.00 P 0.00 0.00 0.00 8.45 -0.18 38 0 38 0
28JAN27 82.50 P 0.00 0.00 0.00 10.01 -0.30 38 0 17 0
28JAN27 85.00 P 11.88 11.88 11.88 11.93 -0.16 39 10 28 +10
28JAN27 87.50 P 0.00 0.00 0.00 13.48 -0.93 36 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 15.48 -0.97 36 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 18.03 -0.56 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.93 -0.85 37 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 22.52 -0.52 41 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 24.71 -0.62 40 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 26.96 -0.71 38 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 29.33 -0.70 36 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 31.82 -0.60 38 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 34.30 -0.57 0 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 36.80 -0.55 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 39.30 -0.54 0 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 41.80 -0.54 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 44.30 -0.54 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 46.80 -0.54 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 49.30 -0.54 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 51.80 -0.54 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 54.30 -0.54 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 56.80 -0.54 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 59.30 -0.54 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 61.80 -0.54 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 64.30 -0.54 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 66.80 -0.54 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 69.30 -0.54 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 71.80 -0.54 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 74.30 -0.53 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 76.80 -0.53 0 0 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 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 0.00 40 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 0.00 40 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 40 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 133 0
30MAR27 48.00 P 0.56 0.56 0.56 0.26 -0.03 39 1 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 209 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.04 39 0 4,981 0
30MAR27 52.50 P 0.90 0.90 0.88 0.60 -0.05 40 101 1,391 0
30MAR27 55.00 P 1.09 1.09 1.09 0.88 -0.08 39 5 1,322 -4
30MAR27 57.50 P 0.00 0.00 0.00 1.27 -0.08 40 0 1,292 0
30MAR27 60.00 P 1.94 1.94 1.94 1.78 -0.10 40 61 6,624 +61
30MAR27 62.50 P 0.00 0.00 0.00 2.39 -0.13 40 0 3,102 0
30MAR27 65.00 P 2.87 2.87 2.87 3.12 -0.15 40 1 7,226 0
30MAR27 67.50 P 0.00 0.00 0.00 3.95 -0.15 40 0 2,479 0
30MAR27 70.00 P 4.66 4.66 4.54 4.87 -0.13 39 4 19,469 -4
30MAR27 72.50 P 0.00 0.00 0.00 5.94 -0.13 39 0 4,640 0
30MAR27 75.00 P 6.65 7.01 6.65 7.13 -0.15 39 2,830 9,627 +1,708
30MAR27 77.50 P 0.00 0.00 0.00 8.48 -0.16 39 0 5,166 0
30MAR27 80.00 P 9.25 9.25 9.25 9.97 -0.19 39 1 4,002 -1
30MAR27 82.50 P 0.00 0.00 0.00 11.60 -0.17 39 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 13.32 -0.36 39 0 15,355 0
30MAR27 87.50 P 0.00 0.00 0.00 15.16 -0.18 40 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 17.40 -0.17 42 0 1,835 0
30MAR27 92.50 P 0.00 0.00 0.00 18.73 -0.86 38 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 20.77 -0.85 38 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 22.87 -0.88 37 0 175 0
30MAR27 100.00 P 24.30 25.35 24.30 25.95 -0.15 44 3 404 +1
30MAR27 102.50 P 0.00 0.00 0.00 27.50 -0.84 39 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 29.68 -1.03 37 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 32.10 -0.92 38 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 34.81 -0.55 43 0 122 0
30MAR27 112.50 P 35.50 35.50 35.50 37.18 -0.43 43 50 338 +50
30MAR27 115.00 P 38.00 38.00 37.50 39.36 -0.76 39 42 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 41.86 -0.60 41 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 44.30 -0.64 0 0 68 0
30MAR27 122.50 P 45.85 45.85 45.85 46.80 -0.54 0 2 7 0
30MAR27 125.00 P 0.00 0.00 0.00 49.30 -0.55 0 0 108 0
30MAR27 127.50 P 0.00 0.00 0.00 51.80 -0.54 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.30 -0.54 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 56.80 -0.54 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.30 -0.54 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 61.80 -0.54 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.30 -0.54 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 66.80 -0.54 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.30 -0.54 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.80 -0.54 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.30 -0.53 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.80 -0.53 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.30 -0.53 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 81.80 -0.53 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.30 -0.53 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 86.80 -0.53 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.30 -0.53 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 91.80 -0.53 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.30 -0.53 0 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 0.30 0.30 0.30 0.04 0.00 41 3 20 -3
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 0.06 -0.01 41 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 50 0
29JUN27 37.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.41 -0.03 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 195 0
29JUN27 46.00 P 0.00 0.00 0.00 0.57 -0.03 41 0 202 0
29JUN27 47.00 P 0.00 0.00 0.00 0.66 -0.04 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 0.78 -0.04 41 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.90 -0.04 41 0 516 0
29JUN27 50.00 P 0.00 0.00 0.00 1.01 -0.05 41 0 1,503 0
29JUN27 52.50 P 0.00 0.00 0.00 1.41 -0.06 41 0 2,333 0
29JUN27 55.00 P 0.00 0.00 0.00 1.89 -0.08 41 0 1,574 0
29JUN27 57.50 P 0.00 0.00 0.00 2.43 -0.10 41 0 968 0
29JUN27 60.00 P 0.00 0.00 0.00 3.13 -0.10 41 0 2,695 0
29JUN27 62.50 P 0.00 0.00 0.00 3.90 -0.13 41 0 1,716 0
29JUN27 65.00 P 0.00 0.00 0.00 4.79 -0.10 41 0 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 5.68 -0.12 41 0 3,418 0
29JUN27 70.00 P 6.33 6.55 6.30 6.62 -0.19 40 14 2,043 0
29JUN27 72.50 P 7.43 7.53 7.36 7.72 -0.22 40 300 1,543 +180
29JUN27 75.00 P 0.00 0.00 0.00 9.01 -0.19 40 0 3,582 0
29JUN27 77.50 P 10.25 10.25 9.82 10.35 -0.19 40 2 3,742 +2
29JUN27 80.00 P 0.00 0.00 0.00 11.82 -0.23 40 0 4,522 0
29JUN27 82.50 P 0.00 0.00 0.00 13.41 -0.19 40 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 15.17 -0.35 40 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 16.51 -0.79 39 0 815 0
29JUN27 90.00 P 18.40 18.40 17.80 18.35 -0.80 39 91 11,752 +89
29JUN27 92.50 P 0.00 0.00 0.00 20.25 -0.82 39 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 22.16 -0.88 39 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 25.25 +0.19 44 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 26.28 -0.85 39 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.40 -0.85 39 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 30.47 -0.95 38 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.51 -1.11 37 0 46 0
29JUN27 110.00 P 34.50 34.50 34.50 35.02 -0.83 39 1 874 -1
29JUN27 112.50 P 0.00 0.00 0.00 37.29 -0.84 38 0 0 0
29JUN27 115.00 P 39.00 39.00 39.00 39.43 -1.32 36 10 32 0
29JUN27 117.50 P 0.00 0.00 0.00 41.86 -0.88 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.45 -0.65 39 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 46.85 -0.65 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.39 -0.53 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.84 -0.53 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.30 -0.54 0 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 56.80 -0.54 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.30 -0.54 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 61.80 -0.54 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.30 -0.54 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 66.80 -0.54 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.30 -0.54 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 71.80 -0.54 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.30 -0.53 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 76.80 -0.53 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.30 -0.53 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 81.80 -0.53 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.30 -0.53 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 86.80 -0.53 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.30 -0.53 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 91.80 -0.53 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.30 -0.53 0 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 0.06 -0.01 41 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 61 0
29SEP27 32.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.13 0.00 42 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.20 0.00 42 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 223 0
29SEP27 40.00 P 0.95 0.95 0.95 0.48 -0.02 42 5 41 +5
29SEP27 41.00 P 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.65 -0.02 42 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 0.74 -0.03 41 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 0.86 -0.03 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 0.98 -0.03 42 0 52 0
29SEP27 46.00 P 0.00 0.00 0.00 1.11 -0.03 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.26 -0.04 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.42 -0.04 42 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 1.59 -0.04 42 0 201 0
29SEP27 50.00 P 2.18 2.18 2.18 1.76 -0.04 42 100 240 0
29SEP27 52.50 P 0.00 0.00 0.00 2.30 -0.05 42 0 416 0
29SEP27 55.00 P 3.16 3.16 3.16 2.88 -0.08 42 20 522 0
29SEP27 57.50 P 0.00 0.00 0.00 3.60 -0.08 42 0 693 0
29SEP27 60.00 P 4.45 4.45 4.45 4.38 -0.09 42 4 695 0
29SEP27 62.50 P 0.00 0.00 0.00 5.28 -0.09 42 0 1,007 0
29SEP27 65.00 P 5.88 5.88 5.88 6.16 -0.09 42 2 4,909 -2
29SEP27 67.50 P 0.00 0.00 0.00 7.12 -0.10 41 0 1,911 0
29SEP27 70.00 P 8.00 8.00 7.82 8.18 -0.12 41 12 1,697 -10
29SEP27 72.50 P 0.00 0.00 0.00 9.34 -0.13 41 0 1,777 0
29SEP27 75.00 P 10.47 10.47 10.30 10.59 -0.17 41 2,812 6,915 +2,810
29SEP27 77.50 P 0.00 0.00 0.00 11.94 -0.19 40 0 1,058 0
29SEP27 80.00 P 13.30 13.30 13.30 13.37 -0.23 40 12 285 +12
29SEP27 82.50 P 0.00 0.00 0.00 14.99 -0.08 41 0 553 0
29SEP27 85.00 P 0.00 0.00 0.00 16.63 -0.15 41 0 1,278 0
29SEP27 87.50 P 0.00 0.00 0.00 18.42 -0.31 41 0 638 0
29SEP27 90.00 P 0.00 0.00 0.00 19.82 -0.44 40 0 20 0
29SEP27 92.50 P 0.00 0.00 0.00 21.65 -0.75 40 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.56 -0.75 40 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 25.50 -0.77 40 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.48 -0.80 40 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 29.60 -0.83 40 0 3 0
29SEP27 105.00 P 0.00 0.00 0.00 31.60 -1.48 40 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 33.77 -0.86 40 0 0 0
29SEP27 110.00 P 35.37 35.37 35.37 35.87 -0.93 40 16 105 +16
29SEP27 112.50 P 0.00 0.00 0.00 37.91 -1.07 39 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.24 -0.93 39 0 28 0
29SEP27 117.50 P 0.00 0.00 0.00 42.61 -0.83 40 0 0 0
29SEP27 120.00 P 44.40 44.40 44.40 44.93 -0.86 40 2 17 +2
29SEP27 122.50 P 0.00 0.00 0.00 47.27 -0.81 40 0 50 0
29SEP27 125.00 P 49.00 49.00 49.00 49.93 -0.52 42 1 1,713 -1
29SEP27 127.50 P 0.00 0.00 0.00 52.27 -0.54 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.58 -0.62 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 56.92 -0.60 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.38 -0.48 41 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 61.84 -0.50 41 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.31 -0.53 41 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.80 -0.54 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.30 -0.54 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.80 -0.54 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.30 -0.53 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 76.80 -0.53 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.30 -0.53 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 81.80 -0.53 0 0 0 0
TOTAL PUT 13,746 468,339 +6,176
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$ 9.850
29OCT26 7.00 C 0.00 0.00 0.00 2.86 +0.23 71 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.61 +0.23 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.36 +0.23 55 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.11 +0.23 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.86 +0.22 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.61 +0.22 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.36 +0.22 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.11 +0.21 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.87 +0.20 28 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.65 +0.18 31 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.15 30 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.11 31 0 73 0
29OCT26 10.00 C 0.17 0.17 0.17 0.17 +0.07 31 66 335 +66
29OCT26 10.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 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 2.88 +0.23 43 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.63 +0.23 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.36 +0.20 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.13 +0.22 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.89 +0.21 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.65 +0.21 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.42 +0.20 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.20 +0.18 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.00 +0.17 32 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.81 +0.15 32 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.65 +0.14 32 0 100 0
27NOV26 9.75 C 0.00 0.00 0.00 0.50 +0.11 32 0 64 0
27NOV26 10.00 C 0.37 0.37 0.37 0.38 +0.09 32 12 47 0
27NOV26 10.50 C 0.00 0.00 0.00 0.21 +0.06 32 0 85 0
27NOV26 11.00 C 0.10 0.12 0.10 0.11 +0.03 33 502 538 +502
27NOV26 11.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.88 +0.23 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 +0.21 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.26 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.16 +0.24 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.92 +0.19 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.72 +0.23 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 +0.23 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 +0.18 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 +0.15 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 +0.15 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.13 31 0 130 0
30DEC26 9.75 C 0.62 0.62 0.62 0.65 +0.13 31 12 72 +12
30DEC26 10.00 C 0.00 0.00 0.00 0.52 +0.10 31 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 +0.06 31 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 239 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.04 32 0 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.89 +0.24 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.69 +0.26 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.45 +0.28 32 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.24 +0.28 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.98 +0.19 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.79 +0.25 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.59 +0.25 32 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.41 +0.21 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.22 +0.19 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.05 +0.17 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.90 +0.16 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.77 +0.17 32 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.63 +0.10 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.44 +0.08 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.21 +0.06 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.04 +0.27 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 +0.26 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 +0.27 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.37 +0.29 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.17 +0.29 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.27 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 +0.24 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 +0.25 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.41 +0.18 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 +0.17 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 +0.14 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 +0.13 32 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 +0.14 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.10 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 +0.06 31 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.05 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.05 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 3.13 +0.30 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.91 +0.29 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.70 +0.28 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.41 +0.18 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.28 +0.24 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 +0.23 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.91 +0.22 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.74 +0.22 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.58 +0.20 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.43 +0.19 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.19 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.16 +0.17 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.01 +0.12 32 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 +0.14 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 +0.11 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 +0.09 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 +0.07 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 +0.06 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.25 +0.05 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 3.17 +0.31 39 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.96 +0.30 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.75 +0.29 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.56 +0.28 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.37 +0.27 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.19 +0.21 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.01 +0.24 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.85 +0.22 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.69 +0.19 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.55 +0.18 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.40 +0.14 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.29 +0.14 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.18 +0.13 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 1.00 +0.12 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.83 +0.10 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.70 +0.09 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.58 +0.08 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.48 +0.06 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.40 +0.06 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.33 +0.05 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.27 +0.04 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
TOTAL CALL 592 5,551 +580
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 105 0
29OCT26 9.25 P 0.05 0.05 0.05 0.04 -0.05 31 25 487 -25
29OCT26 9.50 P 0.00 0.00 0.00 0.10 -0.07 32 0 161 0
29OCT26 9.75 P 0.17 0.20 0.17 0.18 -0.11 31 82 189 +36
29OCT26 10.00 P 0.00 0.00 0.00 0.31 -0.15 31 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.69 -0.20 32 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.15 -0.23 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.65 -0.28 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.15 -0.23 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.65 -0.23 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.15 -0.23 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.65 -0.23 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.15 -0.23 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.15 -0.23 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.65 -0.23 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.15 -0.23 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 -0.04 32 0 178 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.18 -0.08 32 0 134 0
27NOV26 9.50 P 0.00 0.00 0.00 0.27 -0.09 33 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.38 -0.11 33 0 71 0
27NOV26 10.00 P 0.00 0.00 0.00 0.50 -0.14 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.82 -0.18 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.22 -0.24 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.71 -0.23 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.20 -0.18 44 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.65 -0.23 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.15 -0.23 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.65 -0.23 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.21 -0.17 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.15 -0.23 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.65 -0.23 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.21 -0.17 90 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 120 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.04 32 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.06 32 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.08 32 0 96 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.09 32 0 308 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.11 31 0 90 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.11 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.15 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 -0.22 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 -0.25 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 -0.25 35 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.68 -0.27 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.16 -0.29 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.66 -0.28 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 -0.23 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.68 -0.26 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 -0.26 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.68 -0.26 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 -0.23 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.68 -0.27 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.18 -0.27 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.68 -0.26 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.18 -0.25 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.68 -0.26 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.18 -0.26 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.68 -0.26 85 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.18 -0.26 88 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.18 -0.20 93 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.18 -0.20 97 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.18 -0.28 102 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.30 -0.04 33 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.37 -0.07 32 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.47 -0.08 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.71 -0.10 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.02 -0.16 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.36 -0.21 31 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.77 -0.20 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.20 -0.27 31 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.68 -0.29 33 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.16 -0.29 33 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.66 -0.28 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.21 -0.23 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 -0.04 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.06 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 -0.08 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 -0.08 32 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.12 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 -0.14 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 -0.20 30 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.47 -0.23 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 -0.24 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 -0.27 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.70 -0.27 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.18 -0.29 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.67 -0.30 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.21 -0.26 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.68 -0.29 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.18 -0.29 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.68 -0.29 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 -0.26 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.68 -0.29 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.18 -0.29 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.28 -0.03 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.05 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 -0.05 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 -0.07 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 -0.09 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 -0.09 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 -0.13 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.03 -0.14 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.17 -0.15 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 -0.18 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.80 -0.21 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.16 -0.23 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 -0.26 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.96 -0.27 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.38 -0.29 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.82 -0.29 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.28 -0.26 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.74 -0.30 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.20 -0.31 20 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.74 -0.24 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.22 -0.25 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.70 -0.27 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 -0.04 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.50 -0.05 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.59 -0.05 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.79 -0.07 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.91 -0.07 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.03 -0.08 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.16 -0.09 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.30 -0.10 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.45 -0.10 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.76 -0.06 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.07 -0.17 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.43 -0.18 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.82 -0.19 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.22 -0.21 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.63 -0.23 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.07 -0.24 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.52 -0.25 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.95 -0.28 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.40 -0.29 37 0 0 0
TOTAL PUT 107 4,513 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.660
16OCT26 16.75 C 0.00 0.00 0.00 9.91 -0.48 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 9.66 -0.48 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 9.41 -0.48 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 9.16 -0.49 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 8.91 -0.49 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 8.66 -0.49 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 8.41 -0.49 0 0 0 -375
16OCT26 18.50 C 0.00 0.00 0.00 8.16 -0.49 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 7.91 -0.49 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.66 -0.49 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.41 -0.48 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.16 -0.48 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.91 -0.48 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.66 -0.48 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.16 -0.48 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.66 -0.48 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.16 -0.49 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.66 -0.49 0 0 0 -1
16OCT26 22.50 C 0.00 0.00 0.00 4.16 -0.49 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.66 -0.46 0 0 0 -559
16OCT26 23.50 C 0.00 0.00 0.00 3.16 -0.49 0 0 0 -115
16OCT26 24.00 C 3.26 3.26 3.26 2.66 -0.49 0 1 0 -1,342
16OCT26 24.50 C 2.56 2.56 2.40 2.16 -0.42 0 25 0 -1,437
16OCT26 25.00 C 2.44 2.44 1.90 1.66 -0.50 0 121 0 -454
16OCT26 25.50 C 1.68 1.87 1.19 1.16 -0.45 0 767 0 -793
16OCT26 26.00 C 1.21 1.51 0.62 0.66 -0.51 0 61 0 -625
16OCT26 26.50 C 0.73 1.10 0.18 0.16 -0.57 0 415 3 -1,049
16OCT26 27.00 C 0.11 0.67 0.01 0.00 -0.37 0 883 684 +53
16OCT26 27.50 C 0.16 0.31 0.01 0.00 -0.17 0 1,656 914 +407
16OCT26 28.00 C 0.07 0.09 0.01 0.00 -0.07 0 187 402 +19
16OCT26 28.50 C 0.01 0.01 0.01 0.00 -0.03 0 5 116 -3
16OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
16OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
16OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
16OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
23OCT26 17.25 C 0.00 0.00 0.00 9.49 -0.40 172 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 9.24 -0.41 167 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 8.99 -0.41 163 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 8.73 -0.42 153 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 8.48 -0.42 149 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 8.23 -0.42 144 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 7.98 -0.42 139 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 7.73 -0.42 135 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 7.49 -0.40 134 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.24 -0.40 130 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 6.99 -0.40 125 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.74 -0.40 121 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.24 -0.40 112 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.74 -0.40 103 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.23 -0.42 92 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.75 -0.40 89 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.18 -0.47 52 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.68 -0.44 46 0 11 0
23OCT26 23.50 C 0.00 0.00 0.00 3.19 -0.46 46 0 6 0
23OCT26 24.00 C 0.00 0.00 0.00 2.70 -0.45 43 0 5 0
23OCT26 24.50 C 0.00 0.00 0.00 2.24 -0.41 45 0 33 0
23OCT26 25.00 C 1.77 1.77 1.77 1.85 -0.41 50 5 165 -1
23OCT26 25.50 C 1.82 1.82 1.57 1.43 -0.36 47 6 130 -4
23OCT26 26.00 C 1.73 1.73 0.94 1.05 -0.39 45 18 236 +10
23OCT26 26.50 C 1.31 1.31 0.70 0.74 -0.37 44 12 150 +2
23OCT26 27.00 C 0.81 1.07 0.47 0.51 -0.32 44 155 483 +43
23OCT26 27.50 C 0.72 0.72 0.31 0.33 -0.25 44 95 167 +55
23OCT26 28.00 C 0.53 0.53 0.20 0.21 -0.22 44 392 393 +205
23OCT26 28.50 C 0.25 0.35 0.13 0.13 -0.17 45 88 237 +76
23OCT26 29.00 C 0.26 0.26 0.09 0.08 -0.12 46 183 193 +94
23OCT26 29.50 C 0.00 0.00 0.00 0.05 -0.09 47 0 56 0
23OCT26 30.00 C 0.14 0.14 0.05 0.03 -0.06 48 443 466 -128
23OCT26 30.50 C 0.10 0.10 0.10 0.02 -0.04 50 16 70 +16
23OCT26 31.00 C 0.05 0.06 0.05 0.01 -0.03 49 9 39 +9
23OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
23OCT26 34.00 C 0.01 0.01 0.01 0.01 0.00 74 10 10 +10
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29OCT26 8.50 C 0.00 0.00 0.00 18.26 -0.34 315 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 18.01 -0.37 307 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.76 -0.37 300 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.51 -0.37 293 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.26 -0.37 286 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.01 -0.34 279 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.76 -0.32 272 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.27 -0.34 264 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.77 -0.34 252 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.27 -0.34 240 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.77 -0.34 229 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.27 -0.34 218 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.77 -0.33 208 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.21 -0.39 168 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.71 -0.39 160 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.21 -0.39 151 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.71 -0.40 143 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.21 -0.40 136 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.77 -0.37 153 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.22 -0.40 126 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.72 -0.42 119 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.24 -0.41 120 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.73 -0.42 109 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.23 -0.42 102 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.75 -0.40 102 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.24 -0.40 92 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.74 -0.40 86 0 100 0
29OCT26 21.00 C 0.00 0.00 0.00 5.74 -0.41 73 0 61 0
29OCT26 22.00 C 5.33 5.33 5.33 4.75 -0.40 63 5 316 0
29OCT26 23.00 C 4.25 4.25 3.74 3.85 -0.37 64 127 305 -40
29OCT26 24.00 C 3.28 3.28 3.28 2.83 -0.46 48 4 3,058 0
29OCT26 25.00 C 2.58 2.70 2.03 2.05 -0.35 50 276 6,265 -216
29OCT26 26.00 C 1.85 1.85 1.24 1.30 -0.37 46 1,063 5,260 +989
29OCT26 27.00 C 1.20 1.30 0.71 0.80 -0.28 46 1,206 9,106 +51
29OCT26 28.00 C 0.50 0.80 0.40 0.44 -0.24 46 1,623 10,668 -1,039
29OCT26 29.00 C 0.39 0.48 0.23 0.23 -0.18 46 567 8,118 +322
29OCT26 30.00 C 0.25 0.29 0.12 0.11 -0.14 47 918 4,684 +139
29OCT26 31.00 C 0.13 0.17 0.09 0.05 -0.09 47 464 4,913 +114
29OCT26 32.00 C 0.09 0.10 0.05 0.03 -0.05 50 430 5,895 +10
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.04 48 1 1,697 -1
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,210 0
29OCT26 35.00 C 0.02 0.02 0.02 0.01 -0.01 60 10 3,032 +10
29OCT26 36.00 C 0.02 0.02 0.02 0.01 0.00 65 107 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,117 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 946 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,174 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 155 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 18.26 -0.37 168 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 18.01 -0.37 163 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.76 -0.37 159 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.51 -0.37 155 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.26 -0.37 151 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.02 -0.33 151 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.76 -0.32 143 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.27 -0.34 139 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.77 -0.34 132 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.28 -0.33 129 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.77 -0.34 119 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.28 -0.34 116 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.77 -0.35 107 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.28 -0.32 105 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.79 -0.35 101 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.27 -0.38 91 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.79 -0.34 91 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.30 -0.35 88 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.80 -0.34 83 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.30 -0.37 78 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.82 -0.36 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.32 -0.35 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.84 -0.34 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.35 -0.37 68 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.87 -0.36 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.40 -0.33 64 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.94 -0.33 63 0 62 0
27NOV26 21.00 C 0.00 0.00 0.00 5.95 -0.36 55 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.94 -0.49 46 0 333 0
27NOV26 23.00 C 0.00 0.00 0.00 4.19 -0.42 50 0 405 0
27NOV26 24.00 C 0.00 0.00 0.00 3.42 -0.38 49 0 1,640 0
27NOV26 25.00 C 3.22 3.22 2.86 2.71 -0.33 48 41 4,608 -1
27NOV26 26.00 C 2.34 2.48 2.06 2.06 -0.35 46 81 2,711 -47
27NOV26 27.00 C 2.10 2.10 1.54 1.57 -0.30 46 4,499 8,261 +2,395
27NOV26 28.00 C 1.50 1.58 1.15 1.20 -0.23 47 82 3,507 -37
27NOV26 29.00 C 1.16 1.16 1.05 0.91 -0.20 48 59 3,326 +8
27NOV26 30.00 C 0.72 0.95 0.64 0.66 -0.18 48 4,138 8,531 +4,047
27NOV26 31.00 C 0.72 0.72 0.49 0.53 -0.10 50 242 3,390 +101
27NOV26 32.00 C 0.49 0.52 0.36 0.40 -0.06 51 158 2,711 -18
27NOV26 33.00 C 0.42 0.42 0.28 0.30 -0.04 52 75 4,739 +3
27NOV26 34.00 C 0.28 0.29 0.21 0.23 -0.02 53 264 771 +30
27NOV26 35.00 C 0.23 0.23 0.16 0.18 0.00 54 118 1,984 +107
27NOV26 36.00 C 0.00 0.00 0.00 0.14 +0.01 55 0 5,252 0
27NOV26 37.00 C 0.14 0.14 0.13 0.11 +0.01 56 9 2,479 +5
27NOV26 38.00 C 0.10 0.10 0.10 0.09 +0.02 57 64 971 +60
27NOV26 39.00 C 0.08 0.08 0.08 0.07 +0.02 58 120 753 +120
27NOV26 40.00 C 0.07 0.07 0.06 0.06 +0.02 60 520 1,517 +474
27NOV26 41.00 C 0.06 0.06 0.06 0.05 +0.02 61 60 530 +60
27NOV26 42.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 446 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 455 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 349 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 69 60 831 +60
27NOV26 52.50 C 0.01 0.01 0.01 0.01 0.00 73 30 90 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 100 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 18.29 -0.34 127 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 18.05 -0.33 126 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.80 -0.33 123 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.55 -0.33 120 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.30 -0.33 116 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.05 -0.32 113 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.81 -0.32 113 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.31 -0.32 107 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.82 -0.32 103 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.32 -0.32 98 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.83 -0.32 95 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.32 -0.33 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.84 -0.31 87 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.33 -0.33 80 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.85 -0.32 79 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.36 -0.32 76 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.87 -0.32 73 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 11.38 -0.32 71 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.88 -0.33 67 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.41 -0.32 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.92 -0.32 63 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.43 -0.37 60 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 8.96 -0.32 59 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.48 -0.33 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.00 -0.33 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.53 -0.34 53 0 31 0
30DEC26 20.00 C 7.49 7.49 7.10 7.11 -0.30 54 148 314 +145
30DEC26 21.00 C 0.00 0.00 0.00 6.18 -0.28 50 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 5.36 -0.09 49 0 1,193 0
30DEC26 23.00 C 0.00 0.00 0.00 4.45 -0.38 44 0 1,153 0
30DEC26 24.00 C 4.10 4.10 4.10 3.74 -0.33 44 6 5,724 -6
30DEC26 25.00 C 3.35 3.36 3.08 3.18 -0.25 46 225 8,517 +34
30DEC26 26.00 C 2.81 3.10 2.55 2.61 -0.30 45 76 5,254 -31
30DEC26 27.00 C 2.59 2.59 2.17 2.12 -0.27 45 192 7,591 +49
30DEC26 28.00 C 1.97 2.11 1.65 1.73 -0.23 45 791 9,347 -44
30DEC26 29.00 C 1.75 1.75 1.34 1.36 -0.24 45 352 12,729 -239
30DEC26 30.00 C 1.30 1.44 1.07 1.12 -0.18 46 4,995 11,354 +1,250
30DEC26 31.00 C 1.16 1.16 0.88 0.90 -0.18 46 869 3,236 +321
30DEC26 32.00 C 0.98 0.98 0.71 0.71 -0.17 47 1,412 5,862 +592
30DEC26 33.00 C 0.75 0.80 0.57 0.57 -0.15 47 1,363 22,244 -440
30DEC26 34.00 C 0.64 0.64 0.48 0.46 -0.14 48 125 2,473 +50
30DEC26 35.00 C 0.50 0.50 0.41 0.36 -0.13 48 154 5,748 +54
30DEC26 36.00 C 0.37 0.37 0.32 0.29 -0.11 48 110 8,457 -110
30DEC26 37.00 C 0.34 0.34 0.27 0.23 -0.10 49 4 8,340 0
30DEC26 38.00 C 0.28 0.28 0.25 0.18 -0.09 49 162 5,821 0
30DEC26 39.00 C 0.24 0.24 0.22 0.15 -0.07 50 83 9,956 +3
30DEC26 40.00 C 0.23 0.23 0.20 0.12 -0.06 50 120 3,786 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.05 51 0 3,220 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 2,559 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 1,346 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 9,933 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 319 0
30DEC26 50.00 C 0.05 0.05 0.05 0.01 -0.02 51 15 10,553 -15
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7,176 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 18.31 -0.32 108 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 18.05 -0.34 102 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.85 -0.28 110 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.57 -0.31 101 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.30 -0.33 93 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.11 -0.26 103 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.86 -0.27 100 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.36 -0.27 95 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.87 -0.27 91 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.38 -0.26 88 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.83 -0.32 75 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.39 -0.26 80 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.90 -0.26 77 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.40 -0.27 73 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.92 -0.31 71 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.44 -0.26 69 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.96 -0.26 68 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.47 -0.26 65 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.97 -0.28 61 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.51 -0.26 61 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.03 -0.27 59 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.56 -0.26 57 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.09 -0.26 55 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.62 -0.26 54 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.16 -0.26 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.70 -0.28 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.24 -0.28 49 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.40 -0.27 48 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.58 -0.26 46 0 100 0
28JAN27 23.00 C 4.93 4.93 4.78 4.69 -0.42 42 4 173 -2
28JAN27 24.00 C 0.00 0.00 0.00 4.03 -0.36 43 0 1,197 0
28JAN27 25.00 C 3.67 3.67 3.67 3.52 -0.24 45 30 847 -30
28JAN27 26.00 C 3.25 3.25 3.25 2.97 -0.30 44 1 688 0
28JAN27 27.00 C 2.64 2.64 2.42 2.49 -0.28 44 96 736 +75
28JAN27 28.00 C 2.22 2.29 2.04 2.09 -0.24 44 132 2,200 +20
28JAN27 29.00 C 1.87 2.00 1.74 1.76 -0.21 45 163 1,951 +149
28JAN27 30.00 C 1.55 1.83 1.55 1.47 -0.19 45 340 1,728 +119
28JAN27 31.00 C 1.35 1.43 1.31 1.24 -0.17 46 111 2,387 +109
28JAN27 32.00 C 1.29 1.29 1.02 1.03 -0.15 46 325 1,574 +48
28JAN27 33.00 C 1.10 1.10 0.94 0.86 -0.13 46 172 1,279 +163
28JAN27 34.00 C 0.85 0.92 0.77 0.72 -0.10 47 130 765 +66
28JAN27 35.00 C 0.75 0.75 0.61 0.60 -0.09 47 262 1,219 +202
28JAN27 36.00 C 0.58 0.62 0.55 0.50 -0.07 47 235 435 +100
28JAN27 37.00 C 0.58 0.58 0.58 0.42 -0.06 48 30 381 0
28JAN27 38.00 C 0.43 0.43 0.43 0.35 -0.05 48 100 136 +100
28JAN27 39.00 C 0.38 0.38 0.33 0.30 -0.03 49 160 358 +160
28JAN27 40.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 62 0
28JAN27 41.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 429 0
28JAN27 42.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 199 0
28JAN27 43.00 C 0.23 0.23 0.23 0.16 -0.01 51 60 60 +60
28JAN27 44.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 204 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 60 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 +0.01 58 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 - 61 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 18.42 -0.26 96 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 18.16 -0.27 92 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.92 -0.26 90 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.67 -0.28 88 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.43 -0.26 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.18 -0.28 84 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.94 -0.26 83 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.46 -0.26 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.96 -0.28 76 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.48 -0.26 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.00 -0.26 72 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.53 -0.25 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.05 -0.25 68 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.56 -0.27 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.09 -0.26 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.61 -0.26 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.14 -0.26 60 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.67 -0.26 58 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.20 -0.26 57 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.74 -0.26 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.28 -0.25 54 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.80 -0.28 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.34 -0.29 50 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.91 -0.29 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.48 -0.27 49 0 2 0
30MAR27 19.50 C 8.44 8.44 8.44 8.08 -0.26 49 5 6 0
30MAR27 20.00 C 0.00 0.00 0.00 7.73 -0.19 50 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.93 -0.22 48 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 6.17 -0.13 47 0 1,752 0
30MAR27 23.00 C 0.00 0.00 0.00 5.47 -0.15 46 0 1,325 0
30MAR27 24.00 C 0.00 0.00 0.00 4.74 -0.21 44 0 5,977 0
30MAR27 25.00 C 4.07 4.07 4.07 4.10 -0.46 43 7 3,530 -7
30MAR27 26.00 C 3.99 3.99 3.76 3.62 -0.31 43 37 8,683 -36
30MAR27 27.00 C 3.28 3.30 3.13 3.13 -0.31 43 32 4,207 -1
30MAR27 28.00 C 2.73 2.73 2.73 2.78 -0.23 44 10 6,615 0
30MAR27 29.00 C 2.51 2.79 2.40 2.40 -0.22 44 452 8,937 +422
30MAR27 30.00 C 2.41 2.41 2.06 2.10 -0.21 44 24 5,997 -24
30MAR27 31.00 C 0.00 0.00 0.00 1.84 -0.18 45 0 3,845 0
30MAR27 32.00 C 0.00 0.00 0.00 1.61 -0.16 45 0 18,752 0
30MAR27 33.00 C 0.00 0.00 0.00 1.42 -0.12 45 0 10,957 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.10 46 0 7,037 0
30MAR27 35.00 C 1.20 1.28 1.09 1.09 -0.07 46 21 4,752 -1
30MAR27 36.00 C 1.00 1.00 1.00 0.96 -0.05 46 34 873 -34
30MAR27 37.00 C 0.00 0.00 0.00 0.84 -0.04 47 0 464 0
30MAR27 38.00 C 0.90 0.90 0.90 0.74 -0.03 47 2 1,391 +2
30MAR27 39.00 C 0.00 0.00 0.00 0.66 -0.01 48 0 2,101 0
30MAR27 40.00 C 0.74 0.74 0.74 0.58 0.00 48 30 7,138 -30
30MAR27 41.00 C 0.00 0.00 0.00 0.52 +0.01 48 0 899 0
30MAR27 42.00 C 0.48 0.48 0.48 0.46 +0.02 49 100 561 +100
30MAR27 43.00 C 0.00 0.00 0.00 0.41 +0.03 49 0 481 0
30MAR27 44.00 C 0.00 0.00 0.00 0.37 +0.03 49 0 682 0
30MAR27 45.00 C 0.41 0.41 0.41 0.33 +0.04 50 100 2,326 -99
30MAR27 46.00 C 0.00 0.00 0.00 0.29 +0.03 50 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 +0.04 50 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 +0.04 51 0 299 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 +0.04 51 0 295 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 +0.04 52 0 2,536 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 +0.04 52 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.13 +0.04 53 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 +0.04 55 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 +0.04 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 +0.04 57 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.04 58 0 100 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.04 59 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 383 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.03 59 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 18.49 -0.27 78 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 18.26 -0.26 77 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.02 -0.25 76 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.78 -0.25 74 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.54 -0.25 73 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.30 -0.25 72 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.06 -0.25 71 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.58 -0.26 68 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.11 -0.26 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.64 -0.26 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.17 -0.26 63 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.70 -0.26 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.23 -0.26 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.77 -0.26 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.31 -0.26 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.84 -0.27 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.40 -0.25 54 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.95 -0.25 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.47 -0.29 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.05 -0.27 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.62 -0.27 50 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.18 -0.28 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.77 -0.27 48 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.36 -0.28 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.02 -0.21 48 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.63 -0.20 48 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.25 -0.34 47 0 71 0
29JUN27 21.00 C 0.00 0.00 0.00 7.51 -0.19 46 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.83 -0.11 46 0 549 0
29JUN27 23.00 C 6.30 6.50 6.30 6.16 -0.17 45 30 457 -30
29JUN27 24.00 C 0.00 0.00 0.00 5.59 -0.12 45 0 2,131 0
29JUN27 25.00 C 0.00 0.00 0.00 4.95 -0.20 44 0 1,660 0
29JUN27 26.00 C 5.00 5.00 5.00 4.45 -0.14 43 1 5,641 0
29JUN27 27.00 C 0.00 0.00 0.00 4.05 -0.14 44 0 1,492 0
29JUN27 28.00 C 3.56 3.56 3.56 3.64 -0.27 44 2 7,265 -2
29JUN27 29.00 C 0.00 0.00 0.00 3.26 -0.22 44 0 1,653 0
29JUN27 30.00 C 0.00 0.00 0.00 2.95 -0.23 44 0 1,551 0
29JUN27 31.00 C 0.00 0.00 0.00 2.67 -0.20 44 0 1,025 0
29JUN27 32.00 C 0.00 0.00 0.00 2.40 -0.20 45 0 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 2.16 -0.18 45 0 1,518 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.17 45 0 2,988 0
29JUN27 35.00 C 0.00 0.00 0.00 1.74 -0.17 45 0 385 0
29JUN27 36.00 C 0.00 0.00 0.00 1.57 -0.15 45 0 81 0
29JUN27 37.00 C 0.00 0.00 0.00 1.41 -0.14 45 0 291 0
29JUN27 38.00 C 0.00 0.00 0.00 1.27 -0.13 45 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 -0.12 45 0 401 0
29JUN27 40.00 C 1.32 1.32 1.12 1.04 -0.11 46 35 96 +35
29JUN27 41.00 C 0.00 0.00 0.00 0.94 -0.10 46 0 206 0
29JUN27 42.00 C 0.00 0.00 0.00 0.85 -0.09 46 0 109 0
29JUN27 43.00 C 0.00 0.00 0.00 0.77 -0.08 46 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.69 -0.09 46 0 135 0
29JUN27 45.00 C 0.00 0.00 0.00 0.63 -0.07 46 0 4,431 0
29JUN27 46.00 C 0.00 0.00 0.00 0.57 -0.07 46 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.52 -0.06 47 0 215 0
29JUN27 48.00 C 0.00 0.00 0.00 0.47 -0.06 47 0 108 0
29JUN27 49.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 201 0
29JUN27 50.00 C 0.60 0.60 0.60 0.39 -0.06 47 100 144 -100
29JUN27 52.50 C 0.00 0.00 0.00 0.32 -0.04 48 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 162 0
29JUN27 57.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 280 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 105 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 -0.02 50 0 113 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 246 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 276 0
29JUN27 77.50 C 0.14 0.14 0.14 0.05 -0.01 51 6 245 +6
29SEP27 8.50 C 0.00 0.00 0.00 18.63 -0.26 73 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 18.40 -0.25 72 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.17 -0.25 71 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.93 -0.26 69 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.70 -0.26 69 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.47 -0.26 68 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.23 -0.26 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.78 -0.25 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.32 -0.25 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.85 -0.26 62 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.38 -0.27 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.94 -0.26 59 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.49 -0.26 57 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.99 -0.31 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.60 -0.25 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.17 -0.25 54 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 12.74 -0.25 53 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 12.30 -0.25 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.86 -0.28 51 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 11.44 -0.27 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.03 -0.27 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.63 -0.27 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.24 -0.26 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.84 -0.27 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.47 -0.26 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.08 -0.28 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.83 -0.17 48 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 8.08 -0.21 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.51 -0.12 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.88 -0.07 46 0 47 0
29SEP27 24.00 C 0.00 0.00 0.00 6.30 -0.12 45 0 67 0
29SEP27 25.00 C 0.00 0.00 0.00 5.71 -0.17 44 0 141 0
29SEP27 26.00 C 0.00 0.00 0.00 5.23 -0.19 44 0 422 0
29SEP27 27.00 C 0.00 0.00 0.00 4.77 -0.30 44 0 255 0
29SEP27 28.00 C 0.00 0.00 0.00 4.39 -0.25 44 0 1,046 0
29SEP27 29.00 C 0.00 0.00 0.00 4.01 -0.28 44 0 116 0
29SEP27 30.00 C 0.00 0.00 0.00 3.68 -0.24 44 0 66 0
29SEP27 31.00 C 0.00 0.00 0.00 3.37 -0.22 44 0 11 0
29SEP27 32.00 C 3.28 3.28 3.28 3.08 -0.24 44 1 112 0
29SEP27 33.00 C 0.00 0.00 0.00 2.82 -0.21 44 0 17 0
29SEP27 34.00 C 0.00 0.00 0.00 2.58 -0.24 44 0 149 0
29SEP27 35.00 C 0.00 0.00 0.00 2.36 -0.24 44 0 113 0
29SEP27 36.00 C 0.00 0.00 0.00 2.16 -0.22 44 0 391 0
29SEP27 37.00 C 0.00 0.00 0.00 1.98 -0.23 44 0 47 0
29SEP27 38.00 C 2.07 2.15 2.07 1.81 -0.23 44 5 216 +5
29SEP27 39.00 C 1.83 1.83 1.83 1.66 -0.22 44 2 382 +2
29SEP27 40.00 C 1.62 1.62 1.62 1.53 -0.21 45 13 142 0
29SEP27 41.00 C 1.52 1.52 1.52 1.40 -0.21 45 12 502 0
29SEP27 42.00 C 0.00 0.00 0.00 1.29 -0.20 45 0 137 0
29SEP27 43.00 C 0.00 0.00 0.00 1.18 -0.20 45 0 263 0
29SEP27 44.00 C 0.00 0.00 0.00 1.09 -0.19 45 0 184 0
29SEP27 45.00 C 0.00 0.00 0.00 1.00 -0.19 45 0 193 0
29SEP27 46.00 C 0.00 0.00 0.00 0.92 -0.19 45 0 253 0
29SEP27 47.00 C 0.00 0.00 0.00 0.85 -0.18 45 0 51 0
29SEP27 48.00 C 0.00 0.00 0.00 0.78 -0.18 45 0 41 0
29SEP27 49.00 C 1.03 1.03 1.03 0.72 -0.17 45 1 205 +1
29SEP27 50.00 C 0.00 0.00 0.00 0.67 -0.16 45 0 278 0
29SEP27 52.50 C 0.00 0.00 0.00 0.55 -0.16 46 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.46 -0.14 46 0 39 0
29SEP27 57.50 C 0.61 0.65 0.61 0.38 -0.13 46 10 137 +6
29SEP27 60.00 C 0.00 0.00 0.00 0.32 -0.12 46 1 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.27 -0.12 47 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.23 -0.11 47 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.19 -0.11 47 0 13 0
29SEP27 70.00 C 0.36 0.36 0.36 0.16 -0.10 47 40 532 +10
TOTAL CALL 37,640 535,624 +5,026
16OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
16OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
16OCT26 23.00 P 0.01 0.01 0.01 0.00 -0.01 0 100 1,140 +100
16OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
16OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,379 0
16OCT26 24.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 289 -1
16OCT26 25.00 P 0.01 0.01 0.01 0.00 -0.01 0 63 386 -10
16OCT26 25.50 P 0.01 0.01 0.01 0.00 -0.04 0 2 761 0
16OCT26 26.00 P 0.02 0.02 0.01 0.00 -0.06 0 70 1,251 +9
16OCT26 26.50 P 0.12 0.14 0.01 0.00 -0.13 0 1,115 747 +210
16OCT26 27.00 P 0.15 0.40 0.03 0.34 +0.07 0 1,040 0 -607
16OCT26 27.50 P 0.29 0.92 0.17 0.84 +0.28 0 604 0 -33
16OCT26 28.00 P 0.51 1.28 0.51 1.34 +0.39 0 23 0 -3
16OCT26 28.50 P 0.00 0.00 0.00 1.84 +0.40 0 0 0 -30
16OCT26 29.00 P 0.00 0.00 0.00 2.34 +0.41 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 2.84 +0.42 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 3.34 +0.42 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.84 +0.42 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.34 +0.42 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.84 +0.42 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.34 +0.42 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.84 +0.42 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.34 +0.42 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.84 +0.42 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.34 +0.42 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.84 +0.42 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.34 +0.42 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.84 +0.42 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.34 +0.42 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.84 +0.42 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.34 - 0 0 0 -
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 63 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 0.00 0.00 0.01 0.00 56 0 17 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 535 0
23OCT26 23.50 P 0.04 0.04 0.04 0.02 +0.01 48 10 191 -10
23OCT26 24.00 P 0.04 0.05 0.03 0.03 0.00 45 32 158 +12
23OCT26 24.50 P 0.06 0.06 0.04 0.07 +0.01 46 59 167 +39
23OCT26 25.00 P 0.09 0.13 0.08 0.11 +0.01 43 84 363 +4
23OCT26 25.50 P 0.16 0.22 0.10 0.20 +0.01 42 422 1,336 +75
23OCT26 26.00 P 0.23 0.35 0.18 0.34 +0.04 42 248 1,319 +72
23OCT26 26.50 P 0.41 0.57 0.31 0.53 +0.06 41 173 579 +17
23OCT26 27.00 P 0.50 0.82 0.45 0.79 +0.10 41 551 341 +147
23OCT26 27.50 P 0.67 1.15 0.67 1.12 +0.16 41 256 159 -15
23OCT26 28.00 P 1.02 1.54 1.02 1.49 +0.21 40 36 46 +36
23OCT26 28.50 P 1.37 1.37 1.37 1.90 +0.21 38 30 60 +30
23OCT26 29.00 P 0.00 0.00 0.00 2.40 +0.33 45 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 2.87 +0.37 45 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 3.35 +0.36 44 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.85 +0.39 49 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 4.34 +0.40 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.84 +0.41 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.34 +0.40 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.84 +0.41 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.34 +0.37 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.84 +0.40 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.34 +0.40 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.34 +0.40 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.34 +0.40 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.84 +0.40 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.34 - 0 0 0 -
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 299 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 465 0
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 0.00 0.00 0.00 0.01 0.00 66 0 1,198 0
29OCT26 21.00 P 0.02 0.03 0.02 0.01 0.00 56 624 6,927 +580
29OCT26 22.00 P 0.03 0.04 0.03 0.02 0.00 51 231 4,693 +196
29OCT26 23.00 P 0.05 0.07 0.05 0.06 0.00 50 153 9,337 -68
29OCT26 24.00 P 0.12 0.14 0.09 0.15 +0.02 49 312 6,838 -18
29OCT26 25.00 P 0.23 0.29 0.18 0.31 +0.04 47 914 9,118 -454
29OCT26 26.00 P 0.52 0.60 0.35 0.60 +0.08 45 1,829 6,450 +282
29OCT26 27.00 P 0.67 1.10 0.67 1.05 +0.14 43 1,262 4,848 -448
29OCT26 28.00 P 1.40 1.70 1.31 1.69 +0.19 42 157 3,818 0
29OCT26 29.00 P 2.21 2.21 2.07 2.46 +0.24 40 99 2,941 -36
29OCT26 30.00 P 3.52 3.52 3.34 3.42 +0.37 46 9 341 -4
29OCT26 31.00 P 0.00 0.00 0.00 4.37 +0.34 47 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 5.35 +0.37 49 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 6.34 +0.37 0 0 458 0
29OCT26 34.00 P 0.00 0.00 0.00 7.34 +0.40 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.34 +0.40 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.34 +0.40 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.34 +0.42 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.34 +0.42 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.34 +0.42 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.34 +0.42 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.34 +0.42 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.34 +0.42 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.34 +0.42 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.34 +0.42 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.34 +0.42 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.34 +0.42 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.34 +0.42 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.34 +0.42 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.34 +0.42 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.34 +0.42 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.84 +0.42 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.34 +0.42 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.84 +0.42 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.34 +0.42 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.84 +0.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.34 +0.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.84 +0.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.34 +0.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.84 +0.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.34 +0.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.84 +0.42 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 0.00 121 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 0.00 102 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 88 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 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 65 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 58 0 108 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 267 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 50 0 244 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 0.00 50 0 569 0
27NOV26 19.50 P 0.08 0.08 0.08 0.04 0.00 48 21 529 +20
27NOV26 20.00 P 0.10 0.11 0.10 0.06 0.00 48 103 1,058 -87
27NOV26 21.00 P 0.15 0.16 0.13 0.11 0.00 47 98 5,387 +10
27NOV26 22.00 P 0.20 0.27 0.20 0.21 +0.01 47 323 3,409 -123
27NOV26 23.00 P 0.35 0.42 0.29 0.37 +0.02 47 556 11,106 -489
27NOV26 24.00 P 0.52 0.62 0.48 0.56 0.00 45 1,628 5,344 -197
27NOV26 25.00 P 0.76 0.90 0.70 0.88 +0.05 46 804 5,548 -223
27NOV26 26.00 P 1.10 1.33 1.00 1.26 +0.08 45 202 4,150 +35
27NOV26 27.00 P 1.50 1.83 1.44 1.76 +0.11 44 1,735 2,709 +326
27NOV26 28.00 P 2.27 2.42 1.96 2.36 +0.17 44 101 2,062 +10
27NOV26 29.00 P 0.00 0.00 0.00 3.07 +0.20 45 10 1,442 0
27NOV26 30.00 P 3.60 3.84 3.60 3.90 +0.29 47 35 582 +5
27NOV26 31.00 P 0.00 0.00 0.00 4.63 +0.22 44 0 169 0
27NOV26 32.00 P 5.00 5.62 5.00 5.58 +0.36 47 34 108 +30
27NOV26 33.00 P 0.00 0.00 0.00 6.43 +0.28 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.40 +0.31 46 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 8.34 +0.32 0 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 9.41 +0.41 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.39 +0.44 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.37 +0.44 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.36 +0.42 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.35 +0.43 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.34 +0.42 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.34 +0.42 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.34 +0.40 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.34 +0.40 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.34 +0.42 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.34 +0.42 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.34 +0.42 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.34 +0.42 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.34 +0.42 0 0 0 0
27NOV26 50.00 P 23.10 23.10 23.10 23.34 +0.38 0 2 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.84 +0.40 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.34 +0.40 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.84 +0.40 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.34 +0.40 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.84 +0.40 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.34 +0.38 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.84 +0.39 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.34 +0.41 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.84 +0.42 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.34 +0.42 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.84 +0.41 0 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 93 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 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 73 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 66 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 754 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 618 0
30DEC26 17.50 P 0.08 0.08 0.08 0.03 +0.01 45 80 546 +76
30DEC26 18.00 P 0.09 0.09 0.09 0.04 +0.01 44 3 589 -3
30DEC26 18.50 P 0.12 0.12 0.12 0.06 +0.01 45 31 741 0
30DEC26 19.00 P 0.15 0.16 0.15 0.09 +0.03 45 7 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 2,146 0
30DEC26 20.00 P 0.20 0.23 0.20 0.15 +0.03 44 109 4,052 -96
30DEC26 21.00 P 0.28 0.28 0.27 0.27 +0.05 45 11 12,715 -10
30DEC26 22.00 P 0.42 0.46 0.38 0.43 +0.06 44 450 4,724 +85
30DEC26 23.00 P 0.56 0.64 0.54 0.66 +0.08 45 238 20,623 -34
30DEC26 24.00 P 0.78 0.96 0.78 0.92 +0.06 44 487 9,405 -313
30DEC26 25.00 P 1.16 1.30 1.08 1.26 +0.07 43 317 15,889 -167
30DEC26 26.00 P 1.44 1.71 1.44 1.68 +0.10 43 441 6,268 -27
30DEC26 27.00 P 1.83 2.16 1.83 2.20 +0.13 43 328 8,234 +101
30DEC26 28.00 P 2.45 2.87 2.40 2.79 +0.16 43 145 6,846 +51
30DEC26 29.00 P 3.23 3.48 3.23 3.44 +0.15 43 60 9,051 0
30DEC26 30.00 P 3.93 4.27 3.93 4.21 +0.19 44 4,831 6,753 -3,382
30DEC26 31.00 P 0.00 0.00 0.00 5.04 +0.14 45 500 4,046 -406
30DEC26 32.00 P 0.00 0.00 0.00 5.86 +0.18 46 1,250 5,549 -1,248
30DEC26 33.00 P 0.00 0.00 0.00 6.71 +0.16 46 1,100 12,060 -1,100
30DEC26 34.00 P 0.00 0.00 0.00 7.59 +0.17 46 0 1,170 0
30DEC26 35.00 P 0.00 0.00 0.00 8.48 +0.16 44 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.41 +0.16 44 0 6,866 0
30DEC26 37.00 P 10.58 10.58 10.58 10.52 +0.36 53 1 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 11.37 +0.32 46 0 2,671 0
30DEC26 39.00 P 0.00 0.00 0.00 12.37 +0.35 49 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.36 +0.38 50 0 698 0
30DEC26 41.00 P 0.00 0.00 0.00 14.35 +0.39 51 0 485 0
30DEC26 42.00 P 0.00 0.00 0.00 15.34 +0.38 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.34 +0.40 0 0 384 0
30DEC26 44.00 P 0.00 0.00 0.00 17.34 +0.40 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.34 +0.41 0 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 19.34 +0.38 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.34 +0.38 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.34 +0.38 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.34 +0.37 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.34 +0.38 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.84 +0.37 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.34 +0.37 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.84 +0.37 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.34 +0.37 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.84 +0.37 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.34 +0.37 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.84 +0.37 0 0 0 0
30DEC26 70.00 P 42.68 43.08 42.68 43.34 +0.41 0 177 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.84 +0.37 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.34 +0.37 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.84 +0.39 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.34 +0.38 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 0.00 43 0 33 0
28JAN27 16.50 P 0.00 0.00 0.00 0.03 0.00 43 0 17 0
28JAN27 17.00 P 0.12 0.13 0.12 0.04 0.00 42 128 201 +103
28JAN27 17.50 P 0.00 0.00 0.00 0.05 0.00 41 0 38 0
28JAN27 18.00 P 0.00 0.00 0.00 0.07 0.00 41 0 92 0
28JAN27 18.50 P 0.00 0.00 0.00 0.10 0.00 42 0 270 0
28JAN27 19.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 245 0
28JAN27 19.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 286 0
28JAN27 20.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 1,649 0
28JAN27 21.00 P 0.48 0.48 0.48 0.38 +0.01 42 90 967 +34
28JAN27 22.00 P 0.60 0.65 0.60 0.59 +0.03 43 4 2,810 +4
28JAN27 23.00 P 0.00 0.00 0.00 0.85 +0.03 43 0 2,635 0
28JAN27 24.00 P 0.00 0.00 0.00 1.17 +0.05 43 0 2,370 0
28JAN27 25.00 P 1.34 1.55 1.34 1.55 +0.09 43 172 1,310 -14
28JAN27 26.00 P 1.89 2.00 1.75 1.96 +0.07 42 73 248 +21
28JAN27 27.00 P 2.28 2.35 2.27 2.51 +0.13 42 248 291 +142
28JAN27 28.00 P 2.88 2.96 2.82 3.10 +0.16 43 198 424 +168
28JAN27 29.00 P 3.35 3.35 3.35 3.76 +0.19 43 30 60 +1
28JAN27 30.00 P 4.29 4.49 4.29 4.49 +0.21 43 47 47 +17
28JAN27 31.00 P 5.17 5.17 5.17 5.23 +0.21 43 2 2 +2
28JAN27 32.00 P 0.00 0.00 0.00 6.02 +0.12 43 0 5 0
28JAN27 33.00 P 0.00 0.00 0.00 6.85 +0.10 43 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.77 +0.17 45 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.64 +0.16 45 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.53 +0.16 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.52 +0.24 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.46 +0.25 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.39 +0.25 45 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.37 +0.28 46 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.38 +0.33 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.37 +0.37 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 16.35 +0.36 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.34 +0.31 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 18.34 +0.32 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.34 +0.36 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.34 +0.32 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.34 +0.32 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.34 +0.32 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.34 +0.32 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.84 +0.32 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.34 +0.32 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.84 +0.32 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.34 +0.32 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.84 +0.32 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.34 +0.32 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.84 - 0 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 46 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 4,824 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 +0.02 45 0 3,390 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 1,284 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.02 44 0 1,119 0
30MAR27 20.00 P 0.58 0.61 0.57 0.57 +0.03 44 20 4,717 -2
30MAR27 21.00 P 0.72 0.72 0.72 0.78 +0.03 44 10 6,191 -10
30MAR27 22.00 P 0.99 0.99 0.97 1.01 +0.02 43 3 7,882 +2
30MAR27 23.00 P 1.17 1.31 1.17 1.30 +0.05 43 62 6,475 -44
30MAR27 24.00 P 0.00 0.00 0.00 1.65 +0.07 43 0 3,487 0
30MAR27 25.00 P 0.00 0.00 0.00 2.06 +0.10 42 0 8,211 0
30MAR27 26.00 P 2.50 2.50 2.50 2.52 +0.11 42 15 13,210 0
30MAR27 27.00 P 2.80 3.07 2.73 3.04 +0.14 42 203 15,990 +201
30MAR27 28.00 P 3.36 3.62 3.36 3.57 +0.10 41 63 6,677 +60
30MAR27 29.00 P 0.00 0.00 0.00 4.26 +0.17 42 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 4.96 +0.19 43 0 6,480 0
30MAR27 31.00 P 0.00 0.00 0.00 5.68 +0.20 43 0 1,887 0
30MAR27 32.00 P 6.00 6.00 6.00 6.44 +0.20 43 1 1,011 -1
30MAR27 33.00 P 0.00 0.00 0.00 7.31 +0.17 44 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.07 +0.12 43 0 6,480 0
30MAR27 35.00 P 0.00 0.00 0.00 8.89 +0.09 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.75 +0.09 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.61 +0.08 42 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.51 +0.08 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.45 +0.12 41 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.38 +0.13 40 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 14.52 +0.34 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.47 +0.32 48 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 16.44 +0.37 48 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.35 +0.30 44 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 18.39 +0.36 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.37 +0.34 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.36 +0.34 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.35 +0.33 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.34 +0.32 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.34 +0.32 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.84 +0.32 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.34 +0.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.84 +0.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.34 +0.32 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.84 +0.32 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.34 +0.32 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.84 +0.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.34 +0.32 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.84 +0.33 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.34 +0.33 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.84 +0.32 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 +0.03 43 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 +0.06 43 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.06 43 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 +0.06 43 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 +0.07 43 0 905 0
29JUN27 18.50 P 0.71 0.71 0.71 0.60 +0.07 43 30 555 +30
29JUN27 19.00 P 0.00 0.00 0.00 0.70 +0.08 43 0 1,046 0
29JUN27 19.50 P 0.88 0.88 0.88 0.81 +0.08 43 1 716 -1
29JUN27 20.00 P 0.97 0.97 0.97 0.93 +0.09 43 60 838 0
29JUN27 21.00 P 1.22 1.22 1.22 1.22 +0.10 44 45 4,187 +45
29JUN27 22.00 P 1.43 1.48 1.43 1.50 +0.08 43 130 2,133 +130
29JUN27 23.00 P 0.00 0.00 0.00 1.83 +0.04 43 0 4,649 0
29JUN27 24.00 P 0.00 0.00 0.00 2.20 +0.05 42 0 3,843 0
29JUN27 25.00 P 2.52 2.66 2.52 2.64 +0.08 42 510 3,260 +290
29JUN27 26.00 P 0.00 0.00 0.00 3.12 +0.10 42 0 8,289 0
29JUN27 27.00 P 0.00 0.00 0.00 3.67 -0.03 42 0 1,268 0
29JUN27 28.00 P 0.00 0.00 0.00 4.23 +0.13 42 0 8,674 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 +0.18 42 0 1,458 0
29JUN27 30.00 P 5.12 5.12 5.12 5.73 +0.38 44 10 4,391 0
29JUN27 31.00 P 0.00 0.00 0.00 6.30 +0.16 43 0 1,976 0
29JUN27 32.00 P 0.00 0.00 0.00 7.05 +0.17 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 7.81 +0.17 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 8.60 +0.17 43 0 34 0
29JUN27 35.00 P 0.00 0.00 0.00 9.42 +0.18 44 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.25 +0.19 44 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.00 +0.09 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.84 +0.08 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.72 +0.09 42 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.64 +0.13 42 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 14.62 +0.21 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.53 +0.20 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.45 +0.20 42 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.44 +0.26 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.39 +0.27 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.37 +0.29 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.40 +0.35 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.38 +0.34 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.36 +0.34 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.35 +0.33 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.84 +0.32 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.34 +0.32 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.84 +0.32 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.34 +0.32 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.84 +0.32 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.34 +0.32 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.84 +0.32 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.34 +0.32 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.84 +0.32 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.34 +0.32 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.84 +0.32 0 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 0.02 +0.01 45 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 +0.02 47 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.03 47 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 +0.04 47 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 +0.04 47 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 +0.06 46 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.07 46 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 +0.08 46 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.25 +0.09 46 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.30 +0.09 45 0 3 0
29SEP27 15.00 P 0.44 0.44 0.44 0.37 +0.12 46 2 167 +2
29SEP27 15.50 P 0.49 0.51 0.49 0.43 +0.12 46 2 134 +2
29SEP27 16.00 P 0.00 0.00 0.00 0.50 +0.13 45 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.59 +0.15 45 0 104 0
29SEP27 17.00 P 0.00 0.00 0.00 0.67 +0.14 45 0 13 0
29SEP27 17.50 P 0.77 0.77 0.77 0.77 +0.16 45 100 203 +100
29SEP27 18.00 P 0.00 0.00 0.00 0.88 +0.17 45 0 12 0
29SEP27 18.50 P 0.96 0.98 0.96 0.97 +0.14 45 101 547 +100
29SEP27 19.00 P 1.08 1.08 1.08 1.09 +0.15 45 60 322 +60
29SEP27 19.50 P 0.00 0.00 0.00 1.19 +0.12 44 0 275 0
29SEP27 20.00 P 1.34 1.34 1.34 1.32 +0.11 44 6 317 0
29SEP27 21.00 P 1.53 1.55 1.53 1.61 +0.10 43 3 605 +2
29SEP27 22.00 P 1.87 1.94 1.87 1.94 +0.06 43 32 757 +32
29SEP27 23.00 P 2.25 2.25 2.25 2.31 +0.08 43 100 1,132 0
29SEP27 24.00 P 2.48 2.62 2.48 2.71 +0.08 42 107 1,249 +98
29SEP27 25.00 P 2.93 3.14 2.93 3.16 +0.11 42 31 1,034 0
29SEP27 26.00 P 3.41 3.61 3.41 3.64 +0.11 42 7 807 +7
29SEP27 27.00 P 3.86 4.17 3.86 4.17 +0.14 42 5 343 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.75 +0.13 42 0 1,032 0
29SEP27 29.00 P 0.00 0.00 0.00 5.37 +0.16 42 0 172 0
29SEP27 30.00 P 0.00 0.00 0.00 6.03 +0.16 42 0 322 0
29SEP27 31.00 P 0.00 0.00 0.00 6.70 +0.16 42 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 7.41 +0.07 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.25 +0.17 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 8.93 +0.08 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 9.73 +0.10 42 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 10.54 +0.10 42 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.36 +0.10 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 12.22 +0.33 43 0 91 0
29SEP27 39.00 P 0.00 0.00 0.00 13.05 +0.18 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.93 +0.12 42 0 31 0
29SEP27 41.00 P 0.00 0.00 0.00 14.80 +0.13 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 15.66 +0.09 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.58 +0.13 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.57 +0.20 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.49 +0.21 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.48 +0.27 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.41 +0.26 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.38 +0.28 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.42 +0.35 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.39 +0.37 45 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.85 +0.33 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.34 +0.32 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.84 +0.32 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.34 +0.32 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.84 +0.32 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.34 +0.32 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.84 +0.32 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.34 +0.32 0 0 0 0
TOTAL PUT 29,438 508,632 -5,502
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$ 182.100
16OCT26 142.00 C 0.00 0.00 0.00 40.10 - 0 0 0 -
16OCT26 143.00 C 0.00 0.00 0.00 39.10 - 0 0 0 -
16OCT26 144.00 C 0.00 0.00 0.00 38.10 - 0 0 0 -
16OCT26 145.00 C 0.00 0.00 0.00 37.10 - 0 0 0 -
16OCT26 146.00 C 0.00 0.00 0.00 36.10 - 0 0 0 -
16OCT26 147.00 C 0.00 0.00 0.00 35.10 - 0 0 0 -
16OCT26 148.00 C 0.00 0.00 0.00 34.10 - 0 0 0 -
16OCT26 149.00 C 0.00 0.00 0.00 33.10 - 0 0 0 -
16OCT26 150.00 C 0.00 0.00 0.00 32.10 - 0 0 0 -
16OCT26 152.50 C 0.00 0.00 0.00 29.60 - 0 0 0 -
16OCT26 155.00 C 0.00 0.00 0.00 27.10 +2.54 0 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 24.60 +2.50 0 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 22.10 +2.42 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 19.60 +2.28 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 17.10 +2.07 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 14.60 +1.76 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 12.10 +1.48 0 0 0 0
16OCT26 172.50 C 13.05 14.57 11.77 9.60 +0.85 0 270 0 0
16OCT26 175.00 C 11.65 11.65 9.37 7.10 +0.02 0 110 0 0
16OCT26 177.50 C 13.52 13.52 6.80 4.60 -0.94 0 170 0 -10
16OCT26 180.00 C 9.30 10.00 0.92 2.10 -2.19 0 59 0 -82
16OCT26 182.50 C 3.76 3.76 0.18 0.00 -3.25 0 642 154 +91
16OCT26 185.00 C 6.80 6.80 1.44 0.00 -2.41 0 50 144 +11
16OCT26 187.50 C 4.76 6.30 0.19 0.00 -1.77 0 881 484 -153
16OCT26 190.00 C 2.88 2.88 0.13 0.00 -1.23 0 161 167 +74
16OCT26 192.50 C 3.00 3.01 0.18 0.00 -0.90 0 340 188 -38
16OCT26 195.00 C 1.89 1.89 0.30 0.00 -0.61 0 40 306 +10
16OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.40 0 0 51 0
16OCT26 200.00 C 0.90 0.98 0.90 0.00 -0.25 0 25 138 +15
16OCT26 202.50 C 0.42 0.42 0.38 0.00 -0.16 0 15 40 +5
16OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 914 0
16OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 701 0
16OCT26 210.00 C 0.12 0.12 0.12 0.00 -0.04 0 18 4,662 0
16OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 441 0
16OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 591 0
16OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
16OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,507 0
16OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
16OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,073 0
16OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
16OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
16OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
16OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
16OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
16OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 25 480 -25
16OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
16OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 725 0
16OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
16OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 367 0
16OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
16OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
16OCT26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
16OCT26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,273 0
16OCT26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
16OCT26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
16OCT26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
16OCT26 272.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
16OCT26 277.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
16OCT26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
16OCT26 282.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,051 0
16OCT26 292.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 297.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
23OCT26 142.00 C 0.00 0.00 0.00 40.28 - 82 0 0 -
23OCT26 143.00 C 0.00 0.00 0.00 39.29 - 81 0 0 -
23OCT26 144.00 C 0.00 0.00 0.00 38.31 - 81 0 0 -
23OCT26 145.00 C 0.00 0.00 0.00 37.34 - 81 0 0 -
23OCT26 146.00 C 0.00 0.00 0.00 36.37 - 82 0 0 -
23OCT26 147.00 C 0.00 0.00 0.00 35.40 - 81 0 0 -
23OCT26 148.00 C 0.00 0.00 0.00 34.43 - 81 0 0 -
23OCT26 149.00 C 0.00 0.00 0.00 33.47 - 81 0 0 -
23OCT26 150.00 C 0.00 0.00 0.00 32.52 - 81 0 0 -
23OCT26 152.50 C 0.00 0.00 0.00 30.16 - 81 0 0 -
23OCT26 155.00 C 0.00 0.00 0.00 27.85 +1.55 81 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 25.59 +1.35 81 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 23.40 +1.15 81 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 21.28 +0.93 81 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 19.26 +0.72 81 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 17.32 +0.50 81 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 15.49 +0.75 81 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 13.36 +0.09 76 0 0 0
23OCT26 175.00 C 14.56 14.56 14.34 11.80 -0.09 77 30 30 +30
23OCT26 177.50 C 11.21 11.21 11.21 10.36 -0.25 78 15 30 0
23OCT26 180.00 C 9.78 9.78 9.78 9.04 -0.39 78 90 115 +75
23OCT26 182.50 C 11.47 11.47 7.28 7.84 -0.51 79 25 70 +25
23OCT26 185.00 C 10.59 10.59 5.90 6.75 -0.61 79 68 320 +66
23OCT26 187.50 C 0.00 0.00 0.00 5.78 -0.69 79 0 294 0
23OCT26 190.00 C 9.20 9.20 4.40 4.92 -0.73 80 95 7,021 +21
23OCT26 192.50 C 8.80 8.80 4.53 4.15 -0.78 80 68 60 +60
23OCT26 195.00 C 7.50 7.50 3.10 3.49 -0.78 80 59 25 +5
23OCT26 197.50 C 2.63 2.65 2.60 2.91 -0.78 80 30 69 -15
23OCT26 200.00 C 4.75 4.85 2.25 2.41 -0.77 80 295 233 +165
23OCT26 202.50 C 3.55 3.55 2.17 2.00 -0.73 80 30 26 +2
23OCT26 205.00 C 4.40 4.40 1.59 1.63 -0.72 80 324 322 +12
23OCT26 207.50 C 1.57 1.57 1.35 1.35 -0.71 81 30 15 0
23OCT26 210.00 C 1.95 1.95 1.16 1.14 -0.65 82 40 25 -20
23OCT26 212.50 C 1.06 1.15 1.04 0.92 -0.59 82 60 65 +5
23OCT26 215.00 C 1.50 1.50 0.97 0.74 -0.53 82 90 62 -60
23OCT26 217.50 C 0.98 0.98 0.83 0.59 -0.48 82 30 92 -30
23OCT26 220.00 C 1.17 1.17 0.92 0.46 -0.44 82 152 1,115 +152
23OCT26 222.50 C 1.03 1.03 1.03 0.37 -0.38 82 15 17 -2
23OCT26 225.00 C 0.00 0.00 0.00 0.29 -0.33 82 0 45 0
23OCT26 227.50 C 1.01 1.01 1.01 0.22 -0.28 81 15 150 0
23OCT26 230.00 C 0.00 0.00 0.00 0.17 -0.24 81 0 46 0
23OCT26 232.50 C 0.00 0.00 0.00 0.13 -0.21 81 0 60 0
23OCT26 235.00 C 0.76 0.76 0.76 0.10 -0.19 81 15 15 0
23OCT26 237.50 C 0.00 0.00 0.00 0.08 -0.15 82 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.06 -0.13 82 0 10 0
23OCT26 242.50 C 0.00 0.00 0.00 0.05 -0.10 82 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.03 -0.10 80 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.02 -0.09 79 0 15 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 26 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.06 79 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 12 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 -0.04 83 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 5 0
23OCT26 262.50 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 77.22 - 0 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 74.73 - 89 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 72.24 - 92 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 69.74 - 86 0 0 -
29OCT26 115.00 C 0.00 0.00 0.00 67.26 - 90 0 0 -
29OCT26 117.50 C 0.00 0.00 0.00 64.77 - 89 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 62.29 - 89 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 59.82 - 89 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 57.36 - 89 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 54.91 +2.39 89 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 52.47 +2.38 89 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 50.05 +2.87 89 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 47.66 +2.23 89 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 45.29 +1.79 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 42.95 +2.97 89 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 40.64 +2.25 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 38.38 +2.39 89 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 36.16 +1.74 89 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 33.99 +1.62 89 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 31.88 +1.50 89 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 29.23 -0.07 81 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 27.84 +1.25 89 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 25.92 +1.12 89 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 24.07 +0.99 89 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 22.30 +0.86 89 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 20.61 +0.74 89 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 19.00 +0.62 89 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 17.47 +1.01 89 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 15.54 +0.37 85 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 14.22 +0.28 86 0 50 0
29OCT26 180.00 C 0.00 0.00 0.00 12.98 +0.19 86 0 313 0
29OCT26 182.50 C 11.70 11.70 11.70 11.81 +0.09 86 3 93 +3
29OCT26 185.00 C 13.09 13.09 11.80 10.73 +0.02 87 516 106 +16
29OCT26 187.50 C 16.00 16.00 10.00 9.72 -0.05 87 82 262 +70
29OCT26 190.00 C 11.50 11.50 9.96 8.79 -0.10 87 48 368 +25
29OCT26 192.50 C 11.23 11.23 7.55 7.92 -0.16 87 50 331 +45
29OCT26 195.00 C 9.58 9.58 6.65 7.13 -0.20 87 147 740 +147
29OCT26 197.50 C 8.55 8.55 6.21 6.40 -0.24 88 225 355 +225
29OCT26 200.00 C 9.00 9.00 5.60 5.73 -0.47 88 1,652 1,929 +1,571
29OCT26 205.00 C 7.57 7.57 4.62 4.73 -0.15 89 1,273 1,218 +1,160
29OCT26 210.00 C 6.98 6.98 3.89 3.83 -0.11 90 1,471 1,762 +1,420
29OCT26 215.00 C 3.95 4.10 3.94 3.00 -0.29 90 29 2,036 +2
29OCT26 220.00 C 3.53 4.76 2.50 2.33 -0.35 90 147 3,016 -20
29OCT26 225.00 C 0.00 0.00 0.00 1.80 -0.33 90 0 1,525 0
29OCT26 230.00 C 2.90 2.90 1.82 1.38 -0.30 90 9 1,882 +8
29OCT26 235.00 C 0.00 0.00 0.00 1.05 -0.27 90 0 1,306 0
29OCT26 240.00 C 0.00 0.00 0.00 0.79 -0.24 90 0 1,216 0
29OCT26 245.00 C 1.18 1.18 1.18 0.60 -0.20 90 10 877 -10
29OCT26 250.00 C 1.10 1.10 1.10 0.45 -0.17 90 15 923 -15
29OCT26 255.00 C 0.00 0.00 0.00 0.33 -0.15 89 0 1,211 0
29OCT26 260.00 C 0.00 0.00 0.00 0.24 -0.13 89 0 2,150 0
29OCT26 265.00 C 0.00 0.00 0.00 0.18 -0.10 89 0 2,426 0
29OCT26 270.00 C 0.00 0.00 0.00 0.13 -0.08 89 0 3,650 0
29OCT26 275.00 C 0.00 0.00 0.00 0.10 -0.06 90 0 3,981 0
29OCT26 280.00 C 0.00 0.00 0.00 0.07 -0.05 89 0 1,849 0
29OCT26 285.00 C 0.00 0.00 0.00 0.05 -0.05 89 0 1,051 0
29OCT26 290.00 C 0.00 0.00 0.00 0.04 -0.03 90 0 1,191 0
29OCT26 295.00 C 0.44 0.44 0.44 0.03 -0.03 91 5 2,163 -5
29OCT26 300.00 C 0.28 0.28 0.28 0.02 -0.02 90 50 5,790 0
29OCT26 310.00 C 0.12 0.12 0.12 0.01 -0.02 90 5 4,505 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 2,218 0
29OCT26 330.00 C 0.20 0.20 0.20 0.01 0.00 99 10 2,231 -10
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,937 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4,069 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 112 0 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 124 0 462 0
29OCT26 400.00 C 0.10 0.10 0.10 0.01 0.00 128 2 1,743 -2
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 141 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 148 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 151 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 154 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 157 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 160 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 163 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 165 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 168 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 171 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 173 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 181 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 183 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 188 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 190 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 196 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 198 0 153 0
27NOV26 105.00 C 0.00 0.00 0.00 78.10 - 91 0 0 -
27NOV26 107.50 C 0.00 0.00 0.00 75.75 - 91 0 0 -
27NOV26 110.00 C 0.00 0.00 0.00 73.42 - 91 0 0 -
27NOV26 112.50 C 0.00 0.00 0.00 71.11 - 91 0 0 -
27NOV26 115.00 C 0.00 0.00 0.00 68.83 - 91 0 0 -
27NOV26 117.50 C 0.00 0.00 0.00 64.80 - 0 0 0 -
27NOV26 120.00 C 0.00 0.00 0.00 64.35 - 91 0 0 -
27NOV26 122.50 C 0.00 0.00 0.00 60.30 - 58 0 0 -
27NOV26 125.00 C 0.00 0.00 0.00 60.00 - 91 0 0 -
27NOV26 127.50 C 0.00 0.00 0.00 56.15 +1.67 70 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 55.80 +3.26 91 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 53.76 +3.13 91 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 50.20 +1.43 78 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 48.30 +1.36 79 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 47.88 +2.72 91 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 44.63 +1.20 81 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 44.18 +2.44 91 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 41.13 +1.04 83 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 39.45 +0.96 84 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 38.98 +0.91 91 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 36.22 -0.30 85 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 34.68 +0.72 85 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 33.19 -0.35 86 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 32.72 +0.60 91 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 31.28 +0.53 91 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 29.88 +1.34 91 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 27.68 +0.38 87 0 15 0
27NOV26 172.50 C 0.00 0.00 0.00 26.42 +0.32 87 0 15 0
27NOV26 175.00 C 26.94 26.94 26.94 25.20 +0.26 87 15 30 +15
27NOV26 177.50 C 25.71 25.71 25.71 24.03 +0.20 88 15 32 +15
27NOV26 180.00 C 0.00 0.00 0.00 22.90 +0.15 88 0 68 0
27NOV26 182.50 C 20.73 20.73 20.73 21.81 +0.09 88 10 98 +10
27NOV26 185.00 C 22.20 22.90 21.51 20.77 +0.04 88 107 145 -7
27NOV26 187.50 C 20.46 20.93 20.41 19.77 0.00 88 53 278 +23
27NOV26 190.00 C 20.76 20.76 19.31 18.81 -0.04 88 81 879 -6
27NOV26 192.50 C 20.10 20.10 18.45 17.88 -0.09 88 90 234 +45
27NOV26 195.00 C 19.13 19.13 17.62 17.00 -0.13 88 75 748 +45
27NOV26 197.50 C 18.21 18.21 17.55 16.15 -0.17 89 60 239 +60
27NOV26 200.00 C 16.65 16.65 14.60 15.34 -0.20 89 294 431 +142
27NOV26 205.00 C 0.00 0.00 0.00 13.83 -0.25 89 0 204 0
27NOV26 210.00 C 0.00 0.00 0.00 12.45 -0.30 89 0 105 0
27NOV26 215.00 C 0.00 0.00 0.00 11.19 -0.34 89 0 371 0
27NOV26 220.00 C 10.41 10.41 10.41 10.04 -0.37 89 2 236 0
27NOV26 225.00 C 11.00 11.00 9.55 9.01 -0.39 89 225 1,085 +20
27NOV26 230.00 C 8.50 8.50 8.50 8.07 -0.41 89 10 836 0
27NOV26 235.00 C 0.00 0.00 0.00 7.22 -0.42 89 0 167 0
27NOV26 240.00 C 8.55 8.55 7.05 6.46 -0.42 90 109 316 +15
27NOV26 245.00 C 7.79 7.79 6.27 5.82 -0.37 90 68 338 +60
27NOV26 250.00 C 6.50 6.50 6.25 5.33 -0.24 91 27 428 +27
27NOV26 255.00 C 5.15 5.15 5.15 4.87 -0.15 91 2 514 0
27NOV26 260.00 C 0.00 0.00 0.00 4.35 -0.19 91 0 269 0
27NOV26 265.00 C 4.98 4.98 4.72 3.87 -0.31 91 25 327 0
27NOV26 270.00 C 5.30 5.30 4.45 3.45 -0.40 91 61 901 +52
27NOV26 275.00 C 0.00 0.00 0.00 3.07 -0.39 91 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 2.73 -0.37 91 0 261 0
27NOV26 285.00 C 3.43 3.43 2.90 2.42 -0.36 91 26 420 0
27NOV26 290.00 C 0.00 0.00 0.00 2.15 -0.34 91 0 94 0
27NOV26 295.00 C 3.00 3.00 3.00 1.86 -0.37 91 10 146 +10
27NOV26 300.00 C 0.00 0.00 0.00 1.70 -0.30 91 0 821 0
27NOV26 310.00 C 0.00 0.00 0.00 1.34 -0.27 91 0 422 0
27NOV26 320.00 C 2.10 2.10 2.00 1.05 -0.24 91 20 719 +20
27NOV26 330.00 C 0.00 0.00 0.00 0.80 -0.23 91 0 1,197 0
27NOV26 340.00 C 1.40 1.40 1.40 0.63 -0.17 91 4 673 0
27NOV26 350.00 C 1.40 1.40 1.10 0.51 -0.15 91 518 450 -444
27NOV26 360.00 C 1.02 1.02 1.02 0.39 -0.14 91 15 284 -15
27NOV26 370.00 C 0.92 0.92 0.92 0.32 -0.09 91 2 174 +2
27NOV26 380.00 C 0.86 0.86 0.84 0.25 -0.08 91 79 627 -64
27NOV26 390.00 C 0.00 0.00 0.00 0.19 -0.08 91 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 0.15 -0.07 91 0 639 0
27NOV26 410.00 C 0.00 0.00 0.00 0.12 -0.06 91 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.10 -0.04 91 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.08 -0.04 92 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.06 -0.03 91 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.05 -0.03 92 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.04 -0.02 92 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.03 -0.02 91 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.02 -0.02 90 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 94 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 105.00 C 0.00 0.00 0.00 79.82 - 88 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 77.64 - 88 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 75.49 - 88 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 71.29 - 66 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 71.28 - 88 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 67.23 - 71 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 67.22 - 88 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 63.30 - 74 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 63.29 - 88 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 59.54 +1.72 77 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 59.51 +3.46 88 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 55.95 +1.62 79 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 54.21 +1.57 79 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 52.51 +1.52 80 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 52.42 +3.04 88 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 50.75 +2.94 88 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.64 +1.37 82 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.09 +1.32 82 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.96 +2.65 88 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 43.11 +1.22 83 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.68 +1.17 83 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 40.28 +1.12 83 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.92 +1.07 83 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.60 +1.02 84 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.32 +0.98 84 0 85 0
30DEC26 167.50 C 0.00 0.00 0.00 35.07 +0.93 84 0 12 0
30DEC26 170.00 C 0.00 0.00 0.00 33.86 +0.89 84 0 15 0
30DEC26 172.50 C 0.00 0.00 0.00 32.69 +0.85 84 0 15 0
30DEC26 175.00 C 0.00 0.00 0.00 31.54 +0.80 85 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 30.44 +0.76 85 0 16 0
30DEC26 180.00 C 28.64 28.64 28.64 29.36 +0.72 85 5 1,207 +5
30DEC26 182.50 C 27.75 27.75 27.75 28.32 +0.68 85 2 266 +2
30DEC26 185.00 C 27.56 27.56 27.56 27.32 +0.65 85 30 121 +30
30DEC26 187.50 C 0.00 0.00 0.00 26.34 +0.61 85 0 70 0
30DEC26 190.00 C 0.00 0.00 0.00 25.39 +0.57 85 0 27 0
30DEC26 192.50 C 23.74 23.74 23.74 24.48 +0.54 85 15 267 0
30DEC26 195.00 C 0.00 0.00 0.00 23.59 +0.50 85 0 146 0
30DEC26 197.50 C 0.00 0.00 0.00 22.74 +0.48 86 0 191 0
30DEC26 200.00 C 24.28 24.28 19.70 21.91 +0.44 86 25 443 +20
30DEC26 205.00 C 0.00 0.00 0.00 20.33 +0.38 86 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 18.86 +0.33 86 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 17.49 +0.28 86 0 61 0
30DEC26 220.00 C 0.00 0.00 0.00 16.22 +0.24 86 0 743 0
30DEC26 225.00 C 0.00 0.00 0.00 15.03 -0.26 86 0 15 0
30DEC26 230.00 C 12.10 12.10 12.10 13.92 -0.27 86 5 75 0
30DEC26 235.00 C 0.00 0.00 0.00 12.89 +0.12 86 0 42 0
30DEC26 240.00 C 0.00 0.00 0.00 11.93 +0.09 86 0 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 11.39 +0.07 88 0 791 0
30DEC26 250.00 C 0.00 0.00 0.00 10.54 +0.04 88 0 803 0
30DEC26 255.00 C 0.00 0.00 0.00 9.75 +0.02 88 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 8.75 -0.27 87 0 1,166 0
30DEC26 265.00 C 0.00 0.00 0.00 8.10 -0.26 87 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 7.49 -0.26 87 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 7.14 -0.04 88 0 844 0
30DEC26 280.00 C 0.00 0.00 0.00 6.54 -0.12 87 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 6.11 -0.06 88 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 5.65 -0.07 88 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 5.33 +0.03 88 0 127 0
30DEC26 300.00 C 0.00 0.00 0.00 4.97 +0.06 88 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 4.13 -0.09 88 0 813 0
30DEC26 320.00 C 0.00 0.00 0.00 3.53 -0.10 88 0 1,550 0
30DEC26 330.00 C 0.00 0.00 0.00 3.02 -0.10 88 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 2.66 -0.02 88 0 1,321 0
30DEC26 350.00 C 0.00 0.00 0.00 2.28 -0.09 88 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 1.95 -0.03 88 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 1.67 -0.04 88 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 1.43 -0.09 88 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 1.19 -0.12 88 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 1.05 -0.05 88 0 545 0
30DEC26 410.00 C 0.00 0.00 0.00 0.91 -0.04 88 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 0.78 -0.04 88 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 0.67 -0.04 88 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 0.58 -0.05 88 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 0.48 -0.07 88 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 0.43 -0.04 88 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 0.36 -0.05 88 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 0.31 -0.05 88 0 1,350 0
30DEC26 490.00 C 1.24 1.24 1.01 0.27 -0.04 88 45 45 +45
30DEC26 500.00 C 0.00 0.00 0.00 0.23 -0.04 88 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.20 -0.03 88 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.17 -0.03 88 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.15 -0.03 88 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.13 -0.02 88 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.11 -0.03 88 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.10 -0.02 88 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.08 -0.02 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.07 -0.02 87 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.06 -0.02 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.05 -0.02 87 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.04 -0.02 86 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.03 -0.02 85 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.02 -0.02 83 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 105 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 90 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,606 0
28JAN27 105.00 C 0.00 0.00 0.00 81.67 - 87 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 79.63 - 87 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 75.65 - 74 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 75.64 - 87 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 71.49 - 74 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 69.92 - 77 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 69.91 - 87 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 66.28 - 79 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 66.27 - 87 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 62.56 +1.80 79 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 61.08 +1.96 80 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 61.07 +3.56 87 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 57.79 +1.86 81 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 57.78 +3.39 87 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 54.64 +1.75 82 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 54.63 +3.21 87 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 53.11 +3.13 87 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 51.63 +3.05 87 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 50.18 +2.97 87 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 47.30 +1.42 83 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 46.04 +1.47 83 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 46.03 +2.73 87 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 44.71 +2.65 87 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 43.43 +2.57 87 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 40.92 +1.24 84 0 0 0
28JAN27 167.50 C 35.35 35.35 35.35 39.73 +1.20 84 4 4 +4
28JAN27 170.00 C 34.22 34.22 34.22 38.58 +1.16 84 5 5 +5
28JAN27 172.50 C 33.13 33.13 33.13 37.46 +1.13 84 5 20 +5
28JAN27 175.00 C 34.16 34.16 34.16 36.37 +1.10 84 15 30 +15
28JAN27 177.50 C 33.09 33.09 33.09 35.31 +1.07 84 15 30 +15
28JAN27 180.00 C 32.19 32.19 30.86 34.27 +1.03 85 39 54 +39
28JAN27 182.50 C 31.41 31.41 31.41 33.27 +1.00 85 15 30 +15
28JAN27 185.00 C 32.09 32.09 30.42 32.29 +0.97 85 34 49 +34
28JAN27 187.50 C 31.09 31.09 31.09 31.34 +0.94 85 15 590 0
28JAN27 190.00 C 30.12 30.12 30.12 30.41 +0.91 85 4 19 +4
28JAN27 192.50 C 0.00 0.00 0.00 29.51 +0.88 85 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 28.63 +0.85 85 0 15 0
28JAN27 197.50 C 0.00 0.00 0.00 27.78 +0.82 85 0 95 0
28JAN27 200.00 C 28.50 28.50 28.50 26.96 +0.80 85 5 30 0
28JAN27 205.00 C 0.00 0.00 0.00 25.37 +0.74 85 0 71 0
28JAN27 210.00 C 0.00 0.00 0.00 23.88 +0.69 85 0 30 0
28JAN27 215.00 C 0.00 0.00 0.00 22.47 +0.64 86 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 21.14 +0.60 86 0 59 0
28JAN27 225.00 C 0.00 0.00 0.00 19.89 +0.56 86 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 18.71 -0.05 86 0 87 0
28JAN27 235.00 C 0.00 0.00 0.00 17.60 +0.48 86 0 89 0
28JAN27 240.00 C 0.00 0.00 0.00 16.56 -0.05 86 0 44 0
28JAN27 245.00 C 0.00 0.00 0.00 15.57 +0.41 86 0 80 0
28JAN27 250.00 C 0.00 0.00 0.00 14.65 +0.38 86 0 141 0
28JAN27 255.00 C 0.00 0.00 0.00 13.78 +0.35 86 0 44 0
28JAN27 260.00 C 0.00 0.00 0.00 12.96 +0.32 86 0 101 0
28JAN27 265.00 C 0.00 0.00 0.00 12.19 +0.29 86 0 8 0
28JAN27 270.00 C 0.00 0.00 0.00 11.47 +0.27 86 0 115 0
28JAN27 275.00 C 0.00 0.00 0.00 10.79 +0.25 86 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 10.15 -0.08 86 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 9.55 -0.08 86 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 8.99 +0.20 86 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 8.46 +0.18 86 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 7.96 +0.09 87 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 7.05 -0.08 87 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 6.37 -0.12 87 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 5.81 +0.02 88 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 5.22 +0.07 88 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 4.63 +0.06 88 0 35 0
28JAN27 360.00 C 0.00 0.00 0.00 4.12 +0.05 88 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 3.66 +0.04 88 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 3.25 +0.02 88 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 2.89 +0.01 88 0 0 0
28JAN27 400.00 C 3.14 3.14 3.14 2.58 +0.01 88 15 15 +15
28JAN27 410.00 C 0.00 0.00 0.00 2.30 +0.01 88 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 2.05 0.00 88 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 1.83 0.00 88 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 1.63 0.00 88 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 1.46 0.00 88 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 1.30 -0.01 88 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 1.16 -0.01 88 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 1.04 +0.02 88 0 48 0
28JAN27 490.00 C 0.00 0.00 0.00 0.93 +0.01 88 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 0.84 +0.02 88 0 20 0
30MAR27 105.00 C 0.00 0.00 0.00 85.19 - 85 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 83.34 - 85 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 81.52 - 85 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 79.74 - 85 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 77.98 - 85 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 76.26 - 85 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 74.57 - 85 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 72.91 - 85 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 71.28 - 85 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 68.14 +1.74 80 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 68.13 +1.74 85 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 66.60 +3.65 85 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 65.10 +3.58 85 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 63.63 +3.50 85 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 62.19 +3.42 85 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 60.78 +3.35 85 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 59.40 +3.28 85 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 58.05 +3.20 85 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 56.72 +3.12 85 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 53.77 +1.40 81 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 52.54 +1.36 81 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 51.34 +1.33 81 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.54 +1.68 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 50.53 +2.78 85 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.38 +2.73 85 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 46.80 +1.22 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.72 +1.18 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 45.01 +1.49 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.00 +2.48 85 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.65 +1.10 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.67 +1.07 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 40.71 +1.04 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.78 +1.02 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.87 +1.00 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.98 +0.97 82 0 1,050 0
30MAR27 192.50 C 0.00 0.00 0.00 37.11 +0.95 82 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.25 +0.92 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 35.42 +0.89 83 0 2 0
30MAR27 200.00 C 31.50 32.01 31.50 34.61 +0.87 83 105 105 +105
30MAR27 205.00 C 0.00 0.00 0.00 33.05 +0.83 83 0 0 0
30MAR27 210.00 C 30.99 30.99 30.99 31.55 +0.78 83 50 56 +50
30MAR27 215.00 C 0.00 0.00 0.00 30.13 +0.75 83 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 28.77 +0.70 83 0 20 0
30MAR27 225.00 C 0.00 0.00 0.00 27.48 +0.67 83 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 27.05 +1.44 85 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 25.84 +1.37 85 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 23.95 +0.56 83 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 22.88 +0.53 83 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 21.86 +0.50 83 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 20.89 +0.47 83 0 1,074 0
30MAR27 260.00 C 0.00 0.00 0.00 19.97 +0.45 83 0 1,071 0
30MAR27 265.00 C 0.00 0.00 0.00 19.09 +0.42 84 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 18.25 +0.40 84 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 17.45 +0.37 84 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 16.68 +0.35 84 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 15.95 +0.32 84 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 15.73 +0.78 85 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 14.60 +0.29 84 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 13.97 +0.27 84 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 12.79 +0.23 84 0 1,750 0
30MAR27 320.00 C 11.80 11.80 11.80 11.72 +0.20 84 1 6,188 0
30MAR27 330.00 C 0.00 0.00 0.00 10.75 +0.18 84 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 9.86 +0.01 84 0 1,750 0
30MAR27 350.00 C 9.70 9.70 9.70 9.08 -0.18 84 40 1,842 +40
30MAR27 360.00 C 0.00 0.00 0.00 8.43 -0.10 84 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 7.92 -0.09 85 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 7.47 +0.16 85 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 6.88 +0.08 85 0 1,561 0
30MAR27 400.00 C 6.60 6.60 6.60 6.33 +0.06 85 5 104 -5
30MAR27 410.00 C 0.00 0.00 0.00 5.83 +0.05 85 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 5.38 +0.05 85 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 4.96 +0.03 85 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 4.58 +0.03 85 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 4.23 +0.02 85 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 3.91 +0.02 85 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 3.62 +0.01 85 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 3.35 +0.01 85 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 3.10 0.00 85 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 2.87 0.00 85 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 2.66 0.00 85 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 2.47 0.00 85 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 2.29 -0.01 85 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 2.13 -0.01 85 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 1.98 -0.01 85 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 1.84 -0.01 85 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 1.71 -0.01 85 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 1.59 -0.01 85 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 1.48 -0.01 85 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.38 -0.01 85 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 1.28 -0.02 85 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.20 -0.01 85 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 1.12 -0.01 85 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 1.01 -0.05 85 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.94 -0.05 85 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 0.91 -0.01 85 0 145 0
29JUN27 105.00 C 0.00 0.00 0.00 88.72 - 78 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 88.71 - 84 0 0 -
29JUN27 110.00 C 0.00 0.00 0.00 87.10 - 84 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 85.52 - 84 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 83.96 - 84 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 82.44 - 84 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 80.94 - 84 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 79.47 - 84 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 78.03 - 84 0 0 -
29JUN27 127.50 C 0.00 0.00 0.00 75.23 +3.03 80 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 75.22 +4.34 84 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 73.86 +4.29 84 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 72.52 +4.23 84 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 71.21 +4.17 84 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 69.92 +4.11 84 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 68.66 +4.06 84 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 67.43 +4.01 84 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 64.23 +1.97 80 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 63.87 +2.74 81 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 63.86 +3.85 84 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 60.83 +1.91 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 59.74 +1.89 80 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 59.42 +2.62 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.41 +3.64 84 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 58.35 +3.59 84 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 56.31 +2.53 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 56.30 +3.49 84 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 53.64 +1.78 81 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.69 +1.76 81 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 52.44 +2.42 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 52.43 +3.31 84 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 49.96 +1.71 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 49.08 +1.69 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 48.22 +1.67 81 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 48.21 +2.49 83 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 46.56 +1.65 81 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 45.75 +1.63 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 45.74 +2.40 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.54 +2.96 84 0 2 0
29JUN27 205.00 C 0.00 0.00 0.00 43.98 +2.88 84 0 1 0
29JUN27 210.00 C 0.00 0.00 0.00 41.21 +1.53 82 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 39.81 +1.49 82 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 38.46 +1.46 82 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 37.17 +1.43 82 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 35.93 +1.40 82 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 34.73 +1.37 82 0 46 0
29JUN27 240.00 C 0.00 0.00 0.00 33.58 +1.34 82 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 32.47 +1.31 82 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 31.40 +1.28 82 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 30.38 +1.25 82 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 29.39 +1.22 82 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 28.44 +1.20 82 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 27.52 +1.17 82 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 26.64 +1.15 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 25.79 +1.12 82 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 24.97 +1.09 82 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 24.18 +1.07 82 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 23.42 +1.05 82 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 22.69 +1.03 82 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 21.30 +0.98 82 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 20.01 +0.94 83 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 18.80 +0.89 83 0 16,180 0
29JUN27 340.00 C 0.00 0.00 0.00 17.69 +0.86 83 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 16.64 +0.81 83 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 15.67 +0.78 83 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 14.76 +0.74 83 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 13.92 +0.71 83 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 13.13 +0.68 83 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 12.39 +0.65 83 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 11.70 +0.62 83 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 11.05 +0.51 83 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 10.44 +0.37 83 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 9.88 +0.40 83 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 9.34 +0.11 83 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 8.84 -0.01 83 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 8.44 +0.05 83 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 8.08 +0.14 83 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 7.81 +0.29 84 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 7.51 +0.38 84 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 7.19 +0.43 84 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 6.82 +0.41 84 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 6.48 +0.39 84 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 6.15 +0.37 84 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 5.85 +0.36 84 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 5.56 +0.35 84 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 5.29 +0.33 84 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 5.03 +0.32 84 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 4.79 +0.31 84 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 4.56 +0.29 84 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 4.34 +0.28 84 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 4.14 +0.27 84 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 3.95 +0.26 84 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 3.76 +0.25 84 0 15 0
29JUN27 650.00 C 0.00 0.00 0.00 3.59 +0.24 84 0 15 0
29JUN27 660.00 C 4.96 4.96 4.90 3.43 +0.23 84 30 179 +30
29SEP27 105.00 C 0.00 0.00 0.00 94.68 - 82 0 0 -
29SEP27 107.50 C 0.00 0.00 0.00 91.71 - 78 0 0 -
29SEP27 110.00 C 0.00 0.00 0.00 91.70 - 82 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 88.83 - 78 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 88.82 - 82 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 87.43 - 82 0 0 -
29SEP27 120.00 C 0.00 0.00 0.00 86.05 - 82 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 84.70 - 82 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 80.88 - 77 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 79.62 +1.61 77 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 79.56 +2.76 79 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 79.55 +3.94 82 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 78.32 +3.88 82 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 77.11 +3.82 82 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 73.64 +1.47 78 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 72.51 +1.45 78 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 72.50 +2.52 80 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 72.49 +3.58 82 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 70.31 +2.45 80 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 70.30 +3.47 82 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 67.16 +1.33 78 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 66.15 +1.32 78 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 65.15 +1.29 79 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 64.17 +1.26 79 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 63.21 +1.24 79 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 62.27 +1.22 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 61.35 +1.21 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 60.44 +1.19 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 59.54 +1.16 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 58.66 +1.14 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 57.80 +1.12 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 57.04 +1.18 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 57.03 +1.99 81 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 57.02 +2.77 82 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 54.50 +1.04 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 53.72 +1.03 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 53.71 +1.78 81 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 52.18 +0.99 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 51.43 +0.97 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 51.42 +2.38 82 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 48.56 +0.90 80 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 48.55 +2.21 82 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 45.89 +0.84 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 44.62 +0.80 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 43.39 +0.77 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 42.21 +0.75 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 41.06 +0.72 80 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 39.95 +0.69 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 38.88 +0.67 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 37.84 +0.64 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 36.84 +0.62 80 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 35.87 +0.60 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 34.93 +0.57 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 34.02 +0.55 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 33.14 +0.53 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 32.28 +0.51 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 31.46 +0.49 81 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 30.65 +0.47 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 29.88 +0.45 81 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 28.40 +0.42 81 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 27.01 +0.39 81 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 25.70 +0.36 81 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 24.46 +0.32 81 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 23.30 +0.30 81 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 22.21 +0.28 81 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 21.18 +0.26 81 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 20.20 +0.23 81 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 19.28 +0.21 81 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 18.41 +0.19 81 0 5 0
29SEP27 410.00 C 0.00 0.00 0.00 17.59 +0.18 81 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 16.82 +0.17 81 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 16.08 +0.15 81 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 15.38 +0.13 81 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 14.72 +0.12 81 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 14.10 +0.11 81 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 13.50 +0.09 81 0 30 0
29SEP27 480.00 C 14.03 14.03 14.03 12.94 +0.09 81 15 16 +15
29SEP27 490.00 C 0.00 0.00 0.00 12.53 0.00 81 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 12.15 -0.03 82 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 11.77 +0.26 82 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 11.36 +0.20 82 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 11.02 +0.20 82 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 10.70 +0.13 83 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 10.30 +0.04 83 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 9.90 +0.03 83 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 9.52 +0.02 83 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 9.16 +0.02 83 0 16 0
29SEP27 590.00 C 10.10 10.10 10.10 8.81 +0.01 83 15 15 +15
29SEP27 600.00 C 0.00 0.00 0.00 8.48 +0.01 83 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 8.16 0.00 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 7.86 0.00 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 7.57 0.00 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 7.29 -0.01 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 7.03 -0.01 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 6.77 -0.02 82 0 45 0
TOTAL CALL 12,693 239,534 +5,547
16OCT26 142.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 143.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 144.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 145.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 146.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 147.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 148.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 149.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 150.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 152.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 88 0
16OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 25 0
16OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.31 0 0 0 0
16OCT26 165.00 P 0.19 0.19 0.19 0.00 -0.53 0 10 134 +10
16OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.86 0 0 23 0
16OCT26 170.00 P 0.20 0.20 0.10 0.00 -1.32 0 5 164 -5
16OCT26 172.50 P 0.11 0.11 0.11 0.00 -1.94 0 15 30 +15
16OCT26 175.00 P 0.52 0.52 0.52 0.00 -2.76 0 55 85 +20
16OCT26 177.50 P 0.01 0.01 0.01 0.00 -3.80 0 30 30 -19
16OCT26 180.00 P 1.00 1.37 0.29 0.00 -5.06 0 1,317 615 +269
16OCT26 182.50 P 1.49 2.36 1.00 0.40 -6.14 0 2,187 1 -182
16OCT26 185.00 P 2.30 4.50 1.61 2.90 -5.31 0 768 0 -196
16OCT26 187.50 P 4.00 4.50 2.88 5.40 -4.68 0 242 0 -219
16OCT26 190.00 P 4.51 4.51 4.50 7.90 -3.86 0 1,000 0 -1,127
16OCT26 192.50 P 2.70 11.70 2.70 10.40 -3.46 0 67 0 -213
16OCT26 195.00 P 9.50 9.50 9.50 12.90 -3.18 0 10 0 -545
16OCT26 197.50 P 0.00 0.00 0.00 15.40 -2.97 0 0 0 -194
16OCT26 200.00 P 15.70 15.75 15.70 17.90 -2.83 0 25 0 -1,289
16OCT26 202.50 P 0.00 0.00 0.00 20.40 -2.74 0 0 0 -59
16OCT26 205.00 P 0.00 0.00 0.00 22.90 -3.45 0 0 0 -289
16OCT26 207.50 P 0.00 0.00 0.00 25.40 -2.65 0 0 0 -109
16OCT26 210.00 P 0.00 0.00 0.00 27.90 -2.62 0 0 0 -753
16OCT26 212.50 P 0.00 0.00 0.00 30.40 -2.61 0 0 0 -266
16OCT26 215.00 P 0.00 0.00 0.00 32.90 -2.60 0 0 0 -123
16OCT26 217.50 P 0.00 0.00 0.00 35.40 -2.60 0 0 0 -89
16OCT26 220.00 P 0.00 0.00 0.00 37.90 -2.60 0 0 0 -42
16OCT26 222.50 P 0.00 0.00 0.00 40.40 -2.60 0 0 0 -30
16OCT26 225.00 P 0.00 0.00 0.00 42.90 -2.60 0 0 0 -45
16OCT26 227.50 P 0.00 0.00 0.00 45.40 -2.60 0 0 0 -35
16OCT26 230.00 P 0.00 0.00 0.00 47.90 -2.60 0 0 0 -205
16OCT26 232.50 P 0.00 0.00 0.00 50.40 -2.60 0 0 0 -15
16OCT26 235.00 P 0.00 0.00 0.00 52.90 -2.60 0 0 0 -64
16OCT26 237.50 P 0.00 0.00 0.00 55.40 -2.60 0 0 0 0
16OCT26 240.00 P 55.00 55.00 55.00 57.90 -2.60 0 20 0 -151
16OCT26 242.50 P 0.00 0.00 0.00 60.40 -2.60 0 0 0 0
16OCT26 245.00 P 59.00 59.00 59.00 62.90 -2.60 0 6 0 -204
16OCT26 247.50 P 0.00 0.00 0.00 65.40 -2.60 0 0 0 -45
16OCT26 250.00 P 0.00 0.00 0.00 67.90 -2.60 0 0 0 -98
16OCT26 252.50 P 0.00 0.00 0.00 70.40 -2.60 0 0 0 -15
16OCT26 255.00 P 0.00 0.00 0.00 72.90 -2.60 0 0 0 -198
16OCT26 257.50 P 0.00 0.00 0.00 75.40 -2.60 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 77.90 -2.60 0 0 0 -135
16OCT26 262.50 P 0.00 0.00 0.00 80.40 -2.60 0 0 0 -60
16OCT26 265.00 P 0.00 0.00 0.00 82.90 -2.60 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 85.40 -2.60 0 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 87.90 -2.60 0 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 90.40 -2.60 0 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 92.90 -2.60 0 0 0 0
16OCT26 277.50 P 98.00 98.00 98.00 95.40 -2.60 0 4 0 -4
16OCT26 280.00 P 0.00 0.00 0.00 97.90 -2.60 0 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 100.40 -2.60 0 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 102.90 -2.60 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 105.40 -2.60 0 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 107.90 -2.60 0 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 110.40 -2.60 0 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 112.90 -2.60 0 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 115.40 -2.60 0 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 117.90 -2.60 0 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 0.09 - 82 0 0 -
23OCT26 143.00 P 0.00 0.00 0.00 0.11 - 82 0 0 -
23OCT26 144.00 P 0.00 0.00 0.00 0.13 - 82 0 0 -
23OCT26 145.00 P 0.00 0.00 0.00 0.15 - 82 0 0 -
23OCT26 146.00 P 0.00 0.00 0.00 0.18 - 82 0 0 -
23OCT26 147.00 P 0.00 0.00 0.00 0.21 - 82 0 0 -
23OCT26 148.00 P 0.00 0.00 0.00 0.24 - 81 0 0 -
23OCT26 149.00 P 0.00 0.00 0.00 0.29 - 82 0 0 -
23OCT26 150.00 P 0.82 0.82 0.74 0.34 - 82 108 105 -
23OCT26 152.50 P 0.89 0.99 0.89 0.48 - 82 165 165 -
23OCT26 155.00 P 0.00 0.00 0.00 0.67 -1.08 82 0 30 0
23OCT26 157.50 P 1.17 1.17 1.17 0.92 -1.28 82 15 15 0
23OCT26 160.00 P 1.41 1.41 1.40 1.24 -1.48 82 30 40 0
23OCT26 162.50 P 1.69 1.92 1.69 1.62 -1.73 82 34 218 +7
23OCT26 165.00 P 2.03 2.60 2.03 2.12 -1.90 82 124 184 +64
23OCT26 167.50 P 2.86 2.86 2.80 2.71 -2.15 82 56 345 0
23OCT26 170.00 P 2.85 3.66 2.85 3.37 -2.36 82 129 125 +70
23OCT26 172.50 P 0.00 0.00 0.00 4.20 -2.58 83 0 10 0
23OCT26 175.00 P 4.86 4.86 4.06 5.12 -2.74 83 18 123 +18
23OCT26 177.50 P 0.00 0.00 0.00 6.15 -2.96 83 0 331 0
23OCT26 180.00 P 5.95 7.80 5.95 7.35 -3.05 83 156 389 +50
23OCT26 182.50 P 8.25 8.25 8.25 8.62 -3.24 84 14 175 0
23OCT26 185.00 P 8.70 9.27 8.70 10.06 -3.29 84 36 194 -24
23OCT26 187.50 P 8.87 10.63 8.87 11.60 -3.40 85 40 262 -20
23OCT26 190.00 P 0.00 0.00 0.00 13.24 -3.44 85 0 252 0
23OCT26 192.50 P 0.00 0.00 0.00 15.03 -3.43 86 0 164 0
23OCT26 195.00 P 0.00 0.00 0.00 16.37 -3.39 81 0 209 0
23OCT26 197.50 P 0.00 0.00 0.00 18.31 -2.74 81 0 41 0
23OCT26 200.00 P 0.00 0.00 0.00 20.28 -3.37 81 0 51 0
23OCT26 202.50 P 0.00 0.00 0.00 22.35 -2.58 81 0 30 0
23OCT26 205.00 P 0.00 0.00 0.00 24.48 -3.38 81 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 26.67 -2.37 81 0 32 0
23OCT26 210.00 P 0.00 0.00 0.00 29.78 -2.61 97 0 76 0
23OCT26 212.50 P 0.00 0.00 0.00 32.13 -2.76 99 0 46 0
23OCT26 215.00 P 0.00 0.00 0.00 34.53 -1.78 103 0 103 0
23OCT26 217.50 P 0.00 0.00 0.00 36.95 -1.76 107 0 15 0
23OCT26 220.00 P 0.00 0.00 0.00 39.41 -3.06 110 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 41.89 -3.04 114 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 44.39 -1.70 119 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 46.85 -1.74 122 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 49.44 -1.37 128 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 51.98 -1.38 133 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 54.53 -1.09 139 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 57.09 -2.21 144 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 59.65 -1.11 149 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 62.22 -1.06 155 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 62.90 -4.30 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 67.32 -0.72 165 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 69.94 -0.63 171 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 72.42 -0.59 175 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 75.02 -0.54 180 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 77.52 -0.48 184 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 79.73 -0.77 182 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 82.30 -1.35 187 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 85.02 -0.48 195 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 0.02 - 92 0 0 -
29OCT26 115.00 P 0.00 0.00 0.00 0.03 - 92 0 0 -
29OCT26 117.50 P 0.00 0.00 0.00 0.04 - 90 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 0.06 - 91 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 0.08 - 89 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.11 - 89 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 0.16 -0.20 89 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 0.22 -0.26 89 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.31 -0.31 90 0 0 0
29OCT26 135.00 P 0.87 0.87 0.87 0.41 -0.39 90 15 20 -15
29OCT26 137.50 P 0.00 0.00 0.00 0.54 -0.47 90 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.70 -0.57 90 0 5 0
29OCT26 142.50 P 1.56 1.56 1.56 0.90 -0.66 90 5 159 +5
29OCT26 145.00 P 0.00 0.00 0.00 1.14 -0.77 90 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 1.43 -0.88 90 0 30 0
29OCT26 150.00 P 2.22 2.22 2.22 1.77 -0.99 90 1 31 +1
29OCT26 152.50 P 2.35 2.35 2.35 2.17 -1.13 90 20 5 -20
29OCT26 155.00 P 2.80 3.09 2.80 2.63 -1.23 90 25 40 +25
29OCT26 157.50 P 0.00 0.00 0.00 3.16 -1.39 90 0 35 0
29OCT26 160.00 P 3.96 4.00 3.96 3.75 -1.50 90 14 540 +4
29OCT26 162.50 P 0.00 0.00 0.00 4.43 -1.65 90 0 22 0
29OCT26 165.00 P 5.30 5.64 5.30 5.15 -1.81 90 20 109 +15
29OCT26 167.50 P 5.78 6.87 5.78 6.02 -1.88 91 218 243 +183
29OCT26 170.00 P 6.40 7.80 6.40 6.89 -2.08 91 215 1,510 -35
29OCT26 172.50 P 8.00 8.00 7.06 7.93 -2.11 91 122 175 +15
29OCT26 175.00 P 8.88 8.88 8.08 8.99 -2.29 91 116 130 +75
29OCT26 177.50 P 8.74 9.19 8.74 10.18 -2.37 91 90 1,017 +8
29OCT26 180.00 P 10.18 12.35 10.08 11.44 -2.43 92 173 1,542 -19
29OCT26 182.50 P 12.20 13.76 11.20 12.74 -2.61 92 269 1,048 +265
29OCT26 185.00 P 12.50 15.33 12.50 14.21 -2.61 92 31 261 +23
29OCT26 187.50 P 0.00 0.00 0.00 15.68 -2.72 92 0 1,022 0
29OCT26 190.00 P 15.33 15.53 15.33 17.28 -2.79 93 5 1,871 +5
29OCT26 192.50 P 0.00 0.00 0.00 18.39 -3.36 89 0 3,425 0
29OCT26 195.00 P 0.00 0.00 0.00 20.62 -2.51 94 0 1,186 0
29OCT26 197.50 P 0.00 0.00 0.00 22.47 -1.82 94 0 2,532 0
29OCT26 200.00 P 23.21 25.54 22.00 24.32 -2.93 95 25 1,972 -9
29OCT26 205.00 P 29.60 29.60 29.60 28.25 -2.09 96 10 2,110 0
29OCT26 210.00 P 32.00 32.00 32.00 32.36 -2.13 98 3 4,349 +3
29OCT26 215.00 P 0.00 0.00 0.00 36.67 -3.03 100 0 1,607 0
29OCT26 220.00 P 41.50 41.50 41.50 41.18 -2.53 103 10 2,235 -10
29OCT26 225.00 P 0.00 0.00 0.00 45.74 -0.66 105 34 462 -34
29OCT26 230.00 P 0.00 0.00 0.00 50.51 -2.98 110 0 1,063 0
29OCT26 235.00 P 0.00 0.00 0.00 55.04 -2.20 110 4 1,350 0
29OCT26 240.00 P 61.50 61.50 61.50 60.25 -1.83 120 1 2,338 -1
29OCT26 245.00 P 0.00 0.00 0.00 64.98 -2.34 121 0 1,958 0
29OCT26 250.00 P 66.00 70.53 66.00 70.22 -1.46 131 13 1,338 0
29OCT26 255.00 P 0.00 0.00 0.00 75.18 -1.95 136 6 1,727 0
29OCT26 260.00 P 0.00 0.00 0.00 79.93 -1.42 138 0 1,259 0
29OCT26 265.00 P 0.00 0.00 0.00 85.36 -1.85 149 0 1,200 0
29OCT26 270.00 P 85.00 85.00 85.00 89.78 -2.57 146 2 1,011 0
29OCT26 275.00 P 0.00 0.00 0.00 94.41 -2.22 143 0 2,028 0
29OCT26 280.00 P 0.00 0.00 0.00 99.53 -2.87 150 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 104.93 -2.72 162 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 109.15 -2.81 152 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 114.17 -1.82 157 0 1,755 0
29OCT26 300.00 P 0.00 0.00 0.00 121.13 -0.35 195 0 283 0
29OCT26 310.00 P 0.00 0.00 0.00 127.90 -4.45 0 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 138.81 -2.52 167 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 150.42 -2.14 209 0 445 0
29OCT26 340.00 P 158.33 158.33 158.33 161.15 +0.18 229 1 906 0
29OCT26 350.00 P 0.00 0.00 0.00 169.09 -1.97 196 0 420 0
29OCT26 360.00 P 0.00 0.00 0.00 180.08 -1.07 225 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 188.97 -3.60 205 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 199.35 -1.71 221 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 209.60 -1.50 233 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 219.28 -1.73 232 0 89 0
29OCT26 410.00 P 0.00 0.00 0.00 227.90 -3.28 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 239.24 -1.66 241 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 247.90 -4.33 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 259.24 -2.57 251 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 267.90 -4.39 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 277.90 -3.64 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 289.92 -0.86 283 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 299.17 -1.40 268 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 309.17 -3.00 273 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 319.14 -2.17 276 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 327.90 -3.96 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 337.90 -4.34 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 347.90 -3.28 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 357.90 -4.10 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 367.90 -3.52 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 377.90 -3.89 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 387.90 -3.40 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 397.90 -3.49 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 409.08 -3.04 310 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 417.90 -4.09 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 429.04 -2.24 315 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 437.90 -4.36 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 449.01 -2.34 321 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 459.28 -1.40 334 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 469.00 -1.69 327 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 478.99 -1.56 329 0 0 0
27NOV26 105.00 P 1.38 1.38 1.38 0.62 - 91 10 10 -
27NOV26 107.50 P 0.00 0.00 0.00 0.75 - 91 0 0 -
27NOV26 110.00 P 0.00 0.00 0.00 0.93 - 91 0 0 -
27NOV26 112.50 P 0.00 0.00 0.00 1.12 - 91 0 0 -
27NOV26 115.00 P 0.00 0.00 0.00 1.34 - 91 0 0 -
27NOV26 117.50 P 0.00 0.00 0.00 1.57 - 91 0 0 -
27NOV26 120.00 P 0.00 0.00 0.00 1.86 - 91 0 0 -
27NOV26 122.50 P 0.00 0.00 0.00 2.18 - 91 0 0 -
27NOV26 125.00 P 0.00 0.00 0.00 2.50 - 92 0 0 -
27NOV26 127.50 P 0.00 0.00 0.00 2.90 -0.90 91 0 33 0
27NOV26 130.00 P 0.00 0.00 0.00 3.33 -0.95 91 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 3.77 -1.09 92 0 9 0
27NOV26 135.00 P 0.00 0.00 0.00 4.28 -1.17 92 0 255 0
27NOV26 137.50 P 5.50 5.50 5.50 4.86 -1.17 92 10 265 +10
27NOV26 140.00 P 0.00 0.00 0.00 5.43 -1.31 92 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 6.03 -1.46 92 0 215 0
27NOV26 145.00 P 8.05 8.05 8.05 6.77 -1.48 92 20 95 +20
27NOV26 147.50 P 0.00 0.00 0.00 7.51 -1.49 92 0 105 0
27NOV26 150.00 P 9.27 9.27 9.27 8.26 -1.68 92 2 248 0
27NOV26 152.50 P 9.58 9.58 9.58 9.09 -1.78 92 6 46 0
27NOV26 155.00 P 0.00 0.00 0.00 10.02 -1.79 92 0 146 0
27NOV26 157.50 P 0.00 0.00 0.00 10.94 -1.81 92 0 40 0
27NOV26 160.00 P 12.30 12.30 12.30 11.87 -2.02 92 2 144 0
27NOV26 162.50 P 0.00 0.00 0.00 12.92 -2.10 92 5 26 0
27NOV26 165.00 P 14.70 15.41 14.70 14.05 -2.11 92 97 97 -58
27NOV26 167.50 P 14.90 15.86 14.89 15.17 -2.12 93 600 615 +547
27NOV26 170.00 P 16.79 18.15 16.79 16.30 -2.28 93 24 201 +9
27NOV26 172.50 P 0.00 0.00 0.00 17.53 -2.39 93 5 40 +5
27NOV26 175.00 P 19.13 19.13 19.13 18.86 -2.40 93 10 147 +10
27NOV26 177.50 P 0.00 0.00 0.00 20.19 -2.41 93 0 16 0
27NOV26 180.00 P 21.62 23.20 21.62 21.52 -2.47 93 130 1,184 +59
27NOV26 182.50 P 23.07 23.07 22.68 22.89 -2.64 93 5 222 -1
27NOV26 185.00 P 23.43 24.79 23.43 24.11 -2.96 92 45 393 +20
27NOV26 187.50 P 26.25 26.25 25.39 25.95 -2.66 94 32 370 0
27NOV26 190.00 P 26.97 29.50 26.97 27.48 -2.67 94 65 165 +50
27NOV26 192.50 P 0.00 0.00 0.00 29.02 -2.74 94 0 45 0
27NOV26 195.00 P 30.00 30.00 30.00 30.65 -2.85 94 5 596 +5
27NOV26 197.50 P 0.00 0.00 0.00 32.38 -2.85 95 0 300 0
27NOV26 200.00 P 35.40 35.40 35.40 34.10 -2.86 95 40 1,097 +40
27NOV26 205.00 P 0.00 0.00 0.00 37.55 -2.92 95 0 70 0
27NOV26 210.00 P 0.00 0.00 0.00 41.29 -2.99 96 0 37 0
27NOV26 215.00 P 0.00 0.00 0.00 45.09 -3.02 96 0 132 0
27NOV26 220.00 P 48.70 48.70 48.70 48.96 -3.07 97 4 521 -4
27NOV26 225.00 P 0.00 0.00 0.00 53.07 -3.09 98 4 347 0
27NOV26 230.00 P 57.80 57.80 57.80 57.20 -3.09 98 15 524 -15
27NOV26 235.00 P 0.00 0.00 0.00 61.42 -3.10 99 0 301 0
27NOV26 240.00 P 0.00 0.00 0.00 65.80 -3.11 101 100 265 0
27NOV26 245.00 P 0.00 0.00 0.00 70.19 -3.12 101 0 639 0
27NOV26 250.00 P 0.00 0.00 0.00 74.67 -3.08 103 0 781 0
27NOV26 255.00 P 0.00 0.00 0.00 79.27 -3.09 104 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 83.87 -3.10 106 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 88.52 -3.07 107 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 90.57 -5.76 91 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 98.06 -3.05 111 0 240 0
27NOV26 280.00 P 101.00 101.00 101.00 102.85 -3.05 112 1 526 0
27NOV26 285.00 P 0.00 0.00 0.00 107.73 -2.98 115 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 109.35 -6.26 91 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 117.54 -2.98 119 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 122.48 -2.95 122 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 132.47 -2.90 127 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 142.51 -2.87 132 0 477 0
27NOV26 330.00 P 0.00 0.00 0.00 152.63 -2.42 138 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 162.80 -2.79 143 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 173.01 -1.54 149 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 183.26 -2.20 155 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 192.38 -2.28 153 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 202.21 -2.85 156 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 212.78 -1.24 164 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 219.28 -1.73 135 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 232.03 -2.67 166 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 239.24 -1.66 141 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 252.47 -1.31 176 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 259.24 -4.62 147 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 271.39 -2.42 173 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 277.90 -6.25 0 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 291.18 -3.07 178 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 301.06 -2.10 179 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 312.02 -1.31 190 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 321.84 -1.45 192 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 327.90 -5.67 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 337.90 -5.55 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 347.90 -6.23 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 357.90 -5.37 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 371.71 -0.60 204 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 381.54 -1.62 205 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 391.60 -1.29 208 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 401.56 -1.43 210 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 409.08 -4.27 181 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 421.49 -0.91 213 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 429.04 -3.60 185 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 437.90 -4.56 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 450.28 -2.17 207 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 460.26 -1.48 209 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 469.00 -3.59 192 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 478.99 -3.84 194 0 0 0
30DEC26 105.00 P 3.18 3.45 3.18 2.07 - 88 20 20 -
30DEC26 107.50 P 0.00 0.00 0.00 2.41 - 88 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 2.75 - 88 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 3.09 - 88 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 3.54 - 88 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 4.00 - 89 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 4.46 - 89 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 4.95 - 89 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 5.56 - 89 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 6.16 -0.80 89 0 23 0
30DEC26 130.00 P 0.00 0.00 0.00 6.77 -0.86 89 0 20 0
30DEC26 132.50 P 0.00 0.00 0.00 7.40 -1.01 89 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.17 -1.03 89 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.95 -1.03 89 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.73 -1.03 89 0 0 0
30DEC26 142.50 P 12.51 12.51 12.51 10.50 -1.21 89 5 362 +5
30DEC26 145.00 P 0.00 0.00 0.00 11.42 -1.26 89 0 27 0
30DEC26 147.50 P 0.00 0.00 0.00 12.38 -1.27 89 0 39 0
30DEC26 150.00 P 0.00 0.00 0.00 13.34 -1.28 89 0 135 0
30DEC26 152.50 P 0.00 0.00 0.00 14.31 -1.31 89 0 36 0
30DEC26 155.00 P 0.00 0.00 0.00 15.27 -1.51 89 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 16.43 -1.52 89 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 17.59 -1.53 89 0 0 0
30DEC26 162.50 P 20.29 20.29 19.50 18.75 -1.54 90 88 108 +48
30DEC26 165.00 P 20.29 21.90 20.29 19.92 -1.55 90 90 85 +82
30DEC26 167.50 P 23.00 23.00 23.00 21.08 -1.74 90 1 31 +1
30DEC26 170.00 P 24.81 24.81 24.81 22.41 -1.78 90 10 94 +10
30DEC26 172.50 P 0.00 0.00 0.00 23.77 -1.79 90 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 25.14 -1.80 90 0 38 0
30DEC26 177.50 P 0.00 0.00 0.00 26.51 -1.81 90 0 0 0
30DEC26 180.00 P 30.00 30.30 30.00 27.88 -1.86 90 15 237 +15
30DEC26 182.50 P 30.00 30.00 30.00 29.29 -2.02 90 28 111 +13
30DEC26 185.00 P 0.00 0.00 0.00 30.86 -2.03 90 0 33 0
30DEC26 187.50 P 33.83 33.83 33.66 32.43 -2.03 91 30 156 +30
30DEC26 190.00 P 0.00 0.00 0.00 34.00 -2.04 91 0 53 0
30DEC26 192.50 P 0.00 0.00 0.00 35.57 -2.05 91 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 37.14 -2.07 91 3 56 0
30DEC26 197.50 P 0.00 0.00 0.00 38.74 -2.23 91 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 40.50 -2.24 91 0 12,124 0
30DEC26 205.00 P 0.00 0.00 0.00 44.02 -2.25 92 0 3 0
30DEC26 210.00 P 0.00 0.00 0.00 47.54 -2.27 92 0 559 0
30DEC26 215.00 P 0.00 0.00 0.00 51.16 -2.42 92 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 55.03 -2.43 93 0 1,038 0
30DEC26 225.00 P 0.00 0.00 0.00 58.90 -2.44 93 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 62.78 -2.47 93 0 129 0
30DEC26 235.00 P 0.00 0.00 0.00 66.87 -2.56 94 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 71.04 -2.57 95 100 3,143 +12
30DEC26 245.00 P 0.00 0.00 0.00 75.21 -2.58 95 0 264 0
30DEC26 250.00 P 0.00 0.00 0.00 79.40 -2.62 96 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 83.79 -2.66 97 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 88.22 -2.67 98 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 92.66 -2.67 98 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 97.10 -2.68 99 0 378 0
30DEC26 275.00 P 0.00 0.00 0.00 101.67 -2.72 100 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 106.31 -2.72 101 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 110.95 -2.73 102 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 115.60 -2.73 103 0 149 0
30DEC26 295.00 P 0.00 0.00 0.00 120.28 -2.74 104 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 125.07 -2.75 105 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 134.68 -2.76 107 0 955 0
30DEC26 320.00 P 0.00 0.00 0.00 144.34 -2.76 110 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 154.19 -2.76 113 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 164.06 -2.76 116 0 820 0
30DEC26 350.00 P 0.00 0.00 0.00 174.01 -2.75 120 0 926 0
30DEC26 360.00 P 0.00 0.00 0.00 184.05 -2.74 123 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 194.10 -2.74 127 0 153 0
30DEC26 380.00 P 0.00 0.00 0.00 204.23 -2.72 130 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 214.39 -2.72 134 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 224.58 -2.39 138 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 232.03 -5.47 128 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 245.06 -1.75 146 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 252.47 -3.90 136 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 264.66 -1.40 149 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 274.14 -1.80 149 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 284.49 -1.24 153 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 291.18 -5.47 137 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 304.28 -1.62 157 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 314.54 -0.66 161 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 323.90 -1.74 160 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 333.37 -2.26 159 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 343.83 -2.07 164 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 353.23 -2.42 162 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 363.79 -0.99 168 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 373.43 -1.27 167 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 383.45 -1.44 169 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 392.88 -1.60 168 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 402.81 -2.13 169 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 409.08 -5.19 142 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 423.31 -0.60 176 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 429.04 -5.17 145 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 442.55 -1.54 175 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 450.28 -3.58 160 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 460.26 -4.41 162 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 469.00 -5.55 151 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 478.99 -3.99 152 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 3.72 - 88 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 4.20 - 88 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 4.68 - 88 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 5.16 - 88 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 5.71 - 88 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 6.34 - 88 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 6.97 - 88 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 7.60 - 88 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 8.24 - 88 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 9.03 -0.79 88 0 5 0
28JAN27 130.00 P 0.00 0.00 0.00 9.84 -0.79 89 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 10.64 -0.80 89 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 11.44 -0.82 89 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 12.26 -1.00 89 0 3 0
28JAN27 140.00 P 0.00 0.00 0.00 13.25 -1.00 89 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 14.25 -1.00 89 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 15.24 -1.01 89 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 16.23 -1.01 89 0 0 0
28JAN27 150.00 P 19.80 19.80 19.80 17.23 -1.15 89 1 1 +1
28JAN27 152.50 P 0.00 0.00 0.00 18.35 -1.23 89 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 19.55 -1.22 89 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 20.74 -1.23 89 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 21.93 -1.24 89 0 2 0
28JAN27 162.50 P 0.00 0.00 0.00 23.13 -1.24 89 0 200 0
28JAN27 165.00 P 26.00 26.00 26.00 24.33 -1.39 89 10 10 +10
28JAN27 167.50 P 0.00 0.00 0.00 25.67 -1.45 89 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 27.06 -1.47 90 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 28.46 -1.47 90 0 15 0
28JAN27 175.00 P 0.00 0.00 0.00 29.86 -1.47 90 3 22 +1
28JAN27 177.50 P 0.00 0.00 0.00 31.26 -1.48 90 0 30 0
28JAN27 180.00 P 0.00 0.00 0.00 32.66 -1.53 90 0 148 0
28JAN27 182.50 P 0.00 0.00 0.00 34.10 -1.69 90 0 0 0
28JAN27 185.00 P 36.67 36.67 36.67 35.70 -1.69 90 15 15 -15
28JAN27 187.50 P 0.00 0.00 0.00 37.29 -1.70 90 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 38.89 -1.70 90 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 40.49 -1.71 90 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 40.87 -2.93 87 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 43.69 -1.73 91 0 140 0
28JAN27 200.00 P 0.00 0.00 0.00 43.99 -3.22 87 0 1 0
28JAN27 205.00 P 0.00 0.00 0.00 48.87 -1.92 91 0 99 0
28JAN27 210.00 P 0.00 0.00 0.00 52.45 -1.92 91 0 135 0
28JAN27 215.00 P 0.00 0.00 0.00 56.03 -1.93 92 0 104 0
28JAN27 220.00 P 0.00 0.00 0.00 59.64 -2.10 92 0 96 0
28JAN27 225.00 P 0.00 0.00 0.00 63.55 -2.11 92 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 67.46 -2.12 93 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 71.38 -2.13 93 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 75.31 -2.20 93 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 79.45 -2.27 94 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 83.66 -2.28 94 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 87.88 -2.28 95 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 92.10 -2.29 95 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 96.33 -2.40 95 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 97.85 -5.34 87 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 105.25 -2.41 97 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 106.52 -5.61 87 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 114.18 -2.43 98 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 115.60 -5.53 89 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 123.29 -2.51 99 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 125.07 -5.39 91 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 137.29 -2.52 102 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 144.34 -4.90 95 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 154.19 -4.69 98 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 165.95 -2.60 107 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 174.01 -4.23 103 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 185.49 -2.63 112 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 194.10 -3.92 110 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 205.29 -2.65 117 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 214.39 -3.55 116 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 225.34 -2.66 123 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 235.42 -2.66 125 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 245.52 -2.66 128 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 252.47 -5.85 117 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 265.86 -2.68 134 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 274.14 -3.61 129 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 284.49 -3.85 133 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 296.01 -1.49 141 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 306.34 -0.64 144 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 316.26 -1.58 146 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 323.90 -3.03 138 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 6.81 - 86 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 7.47 - 86 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 8.14 - 86 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 8.80 - 86 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 9.48 - 86 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 10.31 - 86 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 11.16 - 86 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 12.00 - 86 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 12.84 - 86 0 0 -
30MAR27 127.50 P 16.20 16.20 16.20 13.69 -0.83 86 1 10 +1
30MAR27 130.00 P 16.82 16.82 16.82 14.61 -0.95 86 75 77 +75
30MAR27 132.50 P 0.00 0.00 0.00 15.64 -0.95 86 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.68 -0.95 86 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.71 -0.96 86 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.75 -0.96 86 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.78 -1.00 86 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 20.85 -1.17 86 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 22.08 -1.18 86 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 23.32 -1.18 86 0 124 0
30MAR27 152.50 P 26.99 28.00 26.99 24.56 -1.18 87 2 2 +2
30MAR27 155.00 P 0.00 0.00 0.00 25.79 -1.19 87 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 27.03 -1.20 87 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 28.27 -1.23 87 0 85 0
30MAR27 162.50 P 0.00 0.00 0.00 29.53 -1.41 87 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 30.97 -1.41 87 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 32.41 -1.42 87 0 15 0
30MAR27 170.00 P 36.80 36.80 36.80 33.85 -1.42 87 5 35 +5
30MAR27 172.50 P 0.00 0.00 0.00 35.29 -1.43 87 0 30 0
30MAR27 175.00 P 40.50 40.50 40.50 36.73 -1.43 87 50 65 +50
30MAR27 177.50 P 0.00 0.00 0.00 38.18 -1.43 87 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 39.62 -1.49 87 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 41.11 -1.64 87 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 42.74 -1.65 87 0 16 0
30MAR27 187.50 P 0.00 0.00 0.00 43.09 -2.94 85 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 46.02 -1.65 88 0 9,966 0
30MAR27 192.50 P 0.00 0.00 0.00 47.66 -1.66 88 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.30 -1.66 88 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 50.94 -1.67 88 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 51.05 -3.21 85 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 55.93 -1.87 88 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 59.58 -1.87 88 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 63.22 -1.88 89 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 66.87 -1.89 89 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 70.53 -1.90 89 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 74.26 -2.07 89 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 78.23 -2.08 90 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 82.21 -2.08 90 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 86.19 -2.09 90 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 90.18 -2.10 90 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 94.18 -2.15 90 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 98.34 -2.25 91 0 168 0
30MAR27 265.00 P 0.00 0.00 0.00 102.61 -2.25 92 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 106.87 -2.26 92 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 111.14 -2.27 92 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 112.06 -5.64 85 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 119.71 -2.29 92 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 124.08 -2.39 93 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 128.58 -2.40 94 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 129.21 -6.28 85 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 142.11 -2.42 95 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 151.16 -2.43 96 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 160.46 -2.50 97 0 3,979 0
30MAR27 340.00 P 0.00 0.00 0.00 169.86 -2.51 98 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 179.28 -2.53 99 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 188.73 -2.54 101 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 198.37 -2.59 102 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 205.29 -5.38 96 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 217.80 -2.60 105 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 227.55 -2.61 106 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 237.38 -2.63 108 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 247.31 -2.63 110 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 257.25 -2.65 112 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 265.86 -4.00 110 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 277.21 -2.65 115 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 287.25 -1.69 117 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 296.01 -1.49 116 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 306.34 -2.44 118 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 317.62 -0.43 124 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 323.90 -4.61 114 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 333.37 -4.46 113 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 343.83 -3.30 116 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 353.23 -3.60 116 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 363.79 -2.54 119 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 378.36 +1.49 135 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 383.45 -2.24 121 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 392.88 -2.56 121 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 402.81 -3.03 122 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 409.08 -6.15 104 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 423.31 -2.83 126 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 429.04 -5.17 106 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 442.55 -1.64 125 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 450.28 -3.84 116 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 460.26 -4.41 118 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 469.00 -5.55 111 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 478.99 -5.16 112 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.29 - 85 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 12.18 - 85 0 0 -
29JUN27 110.00 P 0.00 0.00 0.00 13.07 - 85 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 13.96 - 85 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 14.86 - 85 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 15.75 - 85 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 16.71 - 85 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 17.80 - 85 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 18.88 - 85 0 0 -
29JUN27 127.50 P 0.00 0.00 0.00 19.97 -0.43 85 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 21.06 -0.43 85 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 22.15 -0.43 85 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.24 -0.43 85 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.36 -0.57 85 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.64 -0.58 85 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.93 -0.58 85 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.22 -0.57 85 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 29.51 -0.57 85 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.80 -0.58 85 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.09 -0.58 86 0 0 0
29JUN27 155.00 P 37.09 37.09 37.09 33.39 -0.58 86 1 16 +1
29JUN27 157.50 P 0.00 0.00 0.00 34.69 -0.70 86 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 36.14 -0.74 86 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 37.63 -0.74 86 0 16 0
29JUN27 165.00 P 0.00 0.00 0.00 39.12 -0.74 86 0 4 0
29JUN27 167.50 P 0.00 0.00 0.00 40.61 -0.74 86 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 42.10 -0.74 86 0 10 0
29JUN27 172.50 P 0.00 0.00 0.00 43.59 -0.75 86 0 13 0
29JUN27 175.00 P 0.00 0.00 0.00 45.09 -0.75 86 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.58 -0.76 86 0 12 0
29JUN27 180.00 P 0.00 0.00 0.00 48.09 -0.79 86 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.63 -0.94 86 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 51.31 -0.94 86 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 53.00 -0.93 86 0 47 0
29JUN27 190.00 P 0.00 0.00 0.00 54.68 -0.94 86 0 85 0
29JUN27 192.50 P 0.00 0.00 0.00 56.37 -0.93 86 0 45 0
29JUN27 195.00 P 0.00 0.00 0.00 58.05 -0.94 87 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 59.74 -0.94 87 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 61.43 -0.94 87 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 64.81 -0.95 87 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 68.24 -1.15 87 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 71.97 -1.15 87 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 75.70 -1.15 87 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 79.43 -1.15 87 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 83.17 -1.15 88 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 86.92 -1.16 88 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 90.67 -1.30 88 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 94.65 -1.36 88 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 98.69 -1.37 88 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 102.75 -1.36 89 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 106.80 -1.37 89 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 110.86 -1.38 89 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 114.93 -1.39 89 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 119.01 -1.46 89 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 123.20 -1.59 90 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 127.52 -1.59 90 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 131.85 -1.59 90 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 136.18 -1.59 91 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 140.51 -1.60 91 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 149.20 -1.61 91 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 153.33 -6.39 84 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 167.02 -1.81 93 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 176.14 -1.81 94 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 185.28 -1.82 94 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 194.44 -1.84 95 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 203.67 -2.01 95 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 213.14 -2.02 96 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 222.63 -2.02 97 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 227.55 -6.62 89 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 241.66 -2.06 99 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 251.22 -2.11 100 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 257.25 -5.85 93 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 270.67 -2.20 102 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 277.21 -5.46 96 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 290.25 -2.23 104 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 296.01 -6.31 97 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 309.91 -2.28 107 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 319.80 -2.36 108 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 329.78 -2.33 109 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 339.78 -2.36 110 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 343.83 -8.37 98 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 353.23 -7.45 97 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 363.79 -7.80 100 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 378.36 -3.08 113 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 390.04 +0.12 117 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 400.18 -0.96 119 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 409.76 +0.66 119 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 420.52 +2.14 122 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 430.11 +1.04 122 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 440.40 +0.87 124 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 449.24 +2.20 123 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 458.51 +1.79 122 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 468.17 +1.88 123 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 478.63 +2.23 125 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 488.47 +1.58 125 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 15.04 - 83 0 0 -
29SEP27 107.50 P 0.00 0.00 0.00 15.97 - 83 0 0 -
29SEP27 110.00 P 0.00 0.00 0.00 16.90 - 83 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 17.86 - 83 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 18.98 - 83 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 20.11 - 83 0 0 -
29SEP27 120.00 P 0.00 0.00 0.00 21.23 - 83 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 22.36 - 83 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 23.48 - 83 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 24.61 -0.92 83 0 71 0
29SEP27 130.00 P 0.00 0.00 0.00 25.74 -0.97 83 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 26.93 -1.11 83 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 28.25 -1.12 83 0 2 0
29SEP27 137.50 P 0.00 0.00 0.00 29.58 -1.12 84 0 1 0
29SEP27 140.00 P 0.00 0.00 0.00 30.91 -1.12 84 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 32.23 -1.13 84 0 40 0
29SEP27 145.00 P 38.80 38.80 38.80 33.56 -1.14 84 1 66 -1
29SEP27 147.50 P 0.00 0.00 0.00 34.89 -1.14 84 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 36.22 -1.15 84 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 37.56 -1.17 84 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 38.91 -1.35 84 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 40.43 -1.36 84 0 45 0
29SEP27 160.00 P 47.25 47.25 47.25 41.96 -1.36 84 5 5 +5
29SEP27 162.50 P 0.00 0.00 0.00 43.48 -1.37 84 0 8 0
29SEP27 165.00 P 0.00 0.00 0.00 45.01 -1.37 84 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 46.54 -1.37 84 0 0 0
29SEP27 170.00 P 53.70 53.70 53.70 48.07 -1.38 84 5 14 +5
29SEP27 172.50 P 0.00 0.00 0.00 49.60 -1.39 84 0 0 0
29SEP27 175.00 P 57.30 57.30 57.30 51.13 -1.40 84 7 7 +7
29SEP27 177.50 P 0.00 0.00 0.00 52.67 -1.40 84 0 5 0
29SEP27 180.00 P 60.60 60.60 60.60 54.21 -1.46 84 5 41 +5
29SEP27 182.50 P 0.00 0.00 0.00 55.79 -1.59 84 0 19 0
29SEP27 185.00 P 0.00 0.00 0.00 57.50 -1.60 84 0 9 0
29SEP27 187.50 P 0.00 0.00 0.00 59.22 -1.61 85 0 4 0
29SEP27 190.00 P 67.88 67.88 67.88 60.94 -1.61 85 5 72 +5
29SEP27 192.50 P 0.00 0.00 0.00 62.65 -1.62 85 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 64.37 -1.62 85 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 66.09 -1.63 85 0 0 0
29SEP27 200.00 P 74.50 74.50 74.50 67.81 -1.64 85 11 159 +11
29SEP27 205.00 P 0.00 0.00 0.00 71.26 -1.65 85 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 74.72 -1.67 85 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 78.27 -1.84 85 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 82.05 -1.85 85 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 85.84 -1.85 86 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 89.63 -1.87 86 0 38 0
29SEP27 235.00 P 0.00 0.00 0.00 90.71 -4.59 82 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 97.23 -1.89 86 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 98.10 -4.84 82 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 101.81 -5.05 82 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 105.73 -5.23 82 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 113.00 -2.06 87 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 117.09 -2.08 87 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 121.20 -2.09 87 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 121.66 -5.74 82 0 0 0
29SEP27 280.00 P 140.00 140.00 140.00 129.42 -2.11 87 1 32 -1
29SEP27 285.00 P 0.00 0.00 0.00 133.55 -2.11 87 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 137.68 -2.13 87 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 141.83 -2.24 88 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 141.93 -6.51 82 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 154.91 -2.27 89 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 158.89 -7.05 82 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 172.43 -2.30 89 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 176.14 -7.41 82 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 190.17 -2.41 90 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 194.44 -7.33 83 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 208.53 -2.43 92 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 213.14 -7.04 85 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 226.96 -2.46 93 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 229.34 -9.35 82 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 245.57 -2.53 94 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 251.22 -6.42 88 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 264.64 -2.55 95 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 274.20 -2.56 96 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 277.21 -9.13 85 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 290.25 -5.71 92 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 296.01 -9.58 86 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 309.91 -5.38 94 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 319.80 -5.31 95 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 329.78 -5.16 97 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 339.78 -5.01 98 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 343.83 -10.82 87 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 353.23 -11.30 87 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 363.79 -10.63 89 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 381.69 -2.66 106 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 391.63 -2.66 107 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 401.65 -1.80 108 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 411.68 -1.64 109 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 421.74 -1.80 110 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 430.11 -2.09 108 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 441.10 -1.68 111 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 452.01 -1.47 114 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 462.12 -0.78 115 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 472.24 +0.93 116 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 481.89 +1.44 116 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 492.02 +0.18 118 0 0 0
TOTAL PUT 9,964 167,081 -4,980
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$ 14.610
29OCT26 9.75 C 0.00 0.00 0.00 4.92 - 124 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 4.66 +0.46 113 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.62 +0.41 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.12 +0.43 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.69 +0.42 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.14 +0.41 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.72 +0.42 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.23 +0.31 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.84 +0.25 42 0 0 0
29OCT26 14.50 C 0.33 0.50 0.32 0.57 +0.20 46 30 39 +24
29OCT26 15.00 C 0.28 0.34 0.28 0.35 +0.14 46 18 25 0
29OCT26 15.50 C 0.00 0.00 0.00 0.20 +0.09 46 0 61 0
29OCT26 16.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 9 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 38 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 32 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
27NOV26 9.75 C 0.00 0.00 0.00 4.95 - 71 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 4.77 - 81 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 4.27 +0.51 72 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.69 +0.32 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.20 +0.38 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.77 +0.40 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.37 +0.41 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.92 +0.32 45 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 1.53 +0.27 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.24 +0.26 45 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.97 +0.21 45 0 77 0
27NOV26 15.00 C 0.75 0.75 0.75 0.74 +0.16 44 1 45 0
27NOV26 15.50 C 0.00 0.00 0.00 0.55 +0.13 44 0 35 0
27NOV26 16.00 C 0.37 0.37 0.37 0.41 +0.11 44 1 67 0
27NOV26 16.50 C 0.22 0.30 0.22 0.30 +0.09 45 5 34 0
27NOV26 17.00 C 0.21 0.21 0.21 0.21 +0.06 44 4 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.15 +0.04 45 0 49 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 +0.04 45 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 16 0
27NOV26 19.00 C 0.05 0.06 0.05 0.05 +0.02 45 5 53 +3
27NOV26 19.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30DEC26 9.75 C 0.00 0.00 0.00 4.96 - 49 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 4.82 +0.46 63 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 +0.47 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.85 +0.43 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 +0.36 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 +0.43 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 +0.32 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.15 +0.28 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.78 +0.21 42 0 3 0
30DEC26 14.00 C 1.23 1.23 1.23 1.58 +0.29 46 15 16 +7
30DEC26 14.50 C 1.21 1.21 1.21 1.28 +0.22 44 15 18 +13
30DEC26 15.00 C 1.00 1.00 1.00 1.06 +0.18 45 1 59 -1
30DEC26 15.50 C 0.00 0.00 0.00 0.87 +0.17 45 0 115 0
30DEC26 16.00 C 0.57 0.57 0.57 0.72 +0.16 45 2 42 -2
30DEC26 16.50 C 0.46 0.53 0.46 0.57 +0.12 45 5 13 -3
30DEC26 17.00 C 0.43 0.43 0.43 0.46 +0.10 45 2 45 0
30DEC26 17.50 C 0.33 0.33 0.33 0.36 +0.08 45 1 22 -1
30DEC26 18.00 C 0.27 0.27 0.27 0.28 +0.06 45 1 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.05 45 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.03 44 0 13 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 591 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 5.03 - 49 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 4.82 - 51 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 4.36 +0.44 49 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.91 +0.40 47 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.45 +0.30 44 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.07 +0.30 45 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.65 +0.25 43 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.33 +0.25 44 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.03 +0.22 44 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.80 +0.27 46 0 0 0
28JAN27 14.50 C 1.47 1.47 1.47 1.55 +0.24 46 15 15 +15
28JAN27 15.00 C 0.00 0.00 0.00 1.33 +0.21 46 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.14 +0.19 46 0 30 0
28JAN27 16.00 C 0.00 0.00 0.00 0.97 +0.17 46 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.82 +0.15 46 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.69 +0.13 46 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.58 +0.11 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.48 +0.10 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.40 +0.08 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.33 +0.07 46 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 0.27 +0.06 46 0 6 0
28JAN27 20.00 C 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.15 - 46 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.03 +0.43 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.61 +0.42 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.16 +0.39 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.74 +0.31 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.49 +0.39 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 +0.32 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 +0.30 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 +0.29 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.23 +0.27 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 +0.24 47 0 6 0
30MAR27 15.00 C 0.00 0.00 0.00 1.78 +0.23 47 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.21 47 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 +0.19 47 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 +0.17 47 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 +0.16 48 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 +0.15 48 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 +0.14 48 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.14 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 +0.12 47 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 +0.10 47 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 +0.09 47 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 +0.07 47 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 +0.06 47 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 2 0
30MAR27 28.00 C 0.08 0.09 0.08 0.06 +0.01 48 10 10 +10
30MAR27 29.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 5.37 - 51 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 5.20 +0.34 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.80 +0.33 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.44 +0.32 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.10 +0.30 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.75 +0.26 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.41 +0.22 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.19 +0.28 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.90 +0.24 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.64 +0.22 49 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 +0.23 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.22 +0.22 49 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 +0.19 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.85 +0.20 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.67 +0.17 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.52 +0.16 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.39 +0.16 49 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 +0.13 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.14 +0.15 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.04 +0.13 49 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 0.93 +0.10 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.85 +0.10 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 +0.09 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 +0.08 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.06 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 +0.05 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 17 0
29SEP27 9.75 C 0.00 0.00 0.00 5.54 - 52 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 5.35 - 51 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 5.01 +0.33 51 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.67 +0.30 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.38 +0.30 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.09 +0.33 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.74 +0.23 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.48 +0.23 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.32 +0.29 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.09 +0.32 51 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 2.78 +0.17 49 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 2.68 +0.27 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.48 +0.24 51 0 45 0
29SEP27 16.00 C 0.00 0.00 0.00 2.31 +0.23 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.15 +0.23 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.99 +0.21 50 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 1.85 +0.19 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.73 +0.20 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.60 +0.19 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.48 +0.16 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.38 +0.16 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.29 +0.16 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.10 +0.13 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.96 +0.13 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.82 +0.10 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.72 +0.10 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.62 +0.09 50 0 0 0
TOTAL CALL 131 8,031 +65
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 97 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 28 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 46 0
29OCT26 13.50 P 0.00 0.00 0.00 0.11 -0.09 44 0 22 0
29OCT26 14.00 P 0.35 0.44 0.28 0.23 -0.17 44 6 125 0
29OCT26 14.50 P 0.00 0.00 0.00 0.43 -0.25 44 0 87 0
29OCT26 15.00 P 0.00 0.00 0.00 0.72 -0.31 45 0 110 0
29OCT26 15.50 P 0.00 0.00 0.00 1.05 -0.39 43 0 122 0
29OCT26 16.00 P 0.00 0.00 0.00 1.52 -0.38 51 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.93 -0.41 46 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.41 -0.40 48 0 45 0
29OCT26 17.50 P 0.00 0.00 0.00 2.97 -0.35 71 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.39 -0.42 0 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.89 -0.42 0 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 4.43 -0.38 83 0 35 0
29OCT26 19.50 P 0.00 0.00 0.00 4.89 -0.45 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.39 -0.42 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.43 -0.38 108 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.39 -0.42 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.39 -0.44 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.44 -0.39 143 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.40 -0.41 129 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.39 -0.42 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.47 -0.36 182 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 8 0
27NOV26 12.00 P 0.10 0.10 0.10 0.10 -0.04 46 1 50 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.16 -0.07 45 0 17 0
27NOV26 13.00 P 0.27 0.27 0.27 0.26 -0.09 45 1 43 0
27NOV26 13.50 P 0.56 0.56 0.56 0.39 -0.14 44 2 15 0
27NOV26 14.00 P 0.75 0.75 0.75 0.58 -0.17 44 3 47 +3
27NOV26 14.50 P 0.00 0.00 0.00 0.81 -0.22 45 0 40 0
27NOV26 15.00 P 0.00 0.00 0.00 1.07 -0.28 44 0 25 0
27NOV26 15.50 P 0.00 0.00 0.00 1.39 -0.32 44 0 171 0
27NOV26 16.00 P 0.00 0.00 0.00 1.74 -0.33 44 0 28 0
27NOV26 16.50 P 0.00 0.00 0.00 2.20 -0.25 48 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.59 -0.26 47 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 3.04 -0.28 49 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.45 -0.41 44 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.96 -0.36 50 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.43 -0.41 50 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.90 -0.44 47 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.39 -0.42 0 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 6.43 -0.38 64 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.39 -0.42 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.39 -0.44 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.44 -0.39 84 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.40 -0.41 79 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.39 -0.42 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.47 -0.36 106 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 - 45 0 0 -
30DEC26 10.00 P 0.05 0.05 0.05 0.03 -0.02 45 20 23 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.05 45 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.09 44 0 16 0
30DEC26 13.00 P 0.61 0.61 0.54 0.46 -0.12 44 22 481 0
30DEC26 13.50 P 0.73 0.73 0.66 0.64 -0.15 45 29 54 -29
30DEC26 14.00 P 0.00 0.00 0.00 0.84 -0.19 44 0 21 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 -0.22 44 0 61 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 -0.25 44 0 73 0
30DEC26 15.50 P 1.67 1.67 1.67 1.66 -0.27 44 15 88 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.06 -0.22 47 0 89 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 -0.24 47 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.83 -0.25 48 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.24 -0.32 49 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.53 -0.44 41 0 554 0
30DEC26 18.50 P 0.00 0.00 0.00 4.08 -0.32 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.55 -0.34 50 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.95 -0.43 45 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.42 -0.42 44 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.43 -0.38 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.39 -0.42 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.39 -0.44 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.44 -0.39 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.40 -0.41 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.39 -0.42 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.47 -0.36 83 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.39 -0.42 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.39 -0.42 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.39 -0.42 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.39 -0.42 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.39 -0.42 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.39 -0.42 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.39 -0.42 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.06 - 46 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.08 - 47 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.18 -0.05 46 0 10 0
28JAN27 11.50 P 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.36 -0.08 45 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.49 -0.10 45 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.65 -0.13 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.84 -0.15 45 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 1.05 -0.19 45 0 536 0
28JAN27 14.50 P 0.00 0.00 0.00 1.30 -0.21 45 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.58 -0.23 45 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 1.88 -0.24 45 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 2.21 -0.27 45 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 2.62 -0.21 47 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 3.00 -0.22 48 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.38 -0.27 48 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.78 -0.31 48 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.21 -0.32 48 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.68 -0.30 50 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.13 -0.30 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.53 -0.35 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 - 47 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.07 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.09 46 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 -0.08 47 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 -0.11 46 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 -0.12 47 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 -0.15 46 0 30 0
30MAR27 14.00 P 1.50 1.50 1.50 1.42 -0.17 46 15 49 0
30MAR27 14.50 P 1.77 1.77 1.77 1.68 -0.19 47 15 93 +15
30MAR27 15.00 P 0.00 0.00 0.00 1.96 -0.21 47 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.26 -0.20 47 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 -0.19 48 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.97 -0.21 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.32 -0.24 48 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 -0.31 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.05 -0.30 47 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.44 -0.33 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.85 -0.33 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.31 -0.31 48 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.70 -0.38 47 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.57 -0.40 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.54 -0.37 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.44 -0.42 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.44 -0.42 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.40 -0.43 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.41 -0.41 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.47 -0.36 61 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.39 -0.43 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.43 -0.38 63 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.39 -0.43 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.39 -0.43 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.44 -0.37 71 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.44 -0.37 74 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.39 -0.42 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 - 47 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.46 -0.06 48 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 -0.08 47 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 -0.09 47 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.88 -0.11 47 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 -0.13 47 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.26 -0.14 47 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.48 -0.15 47 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 1.71 -0.17 47 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.97 -0.18 47 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.24 -0.19 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.54 -0.19 47 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.85 -0.20 47 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.18 -0.19 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.51 -0.20 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.86 -0.21 47 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.22 -0.20 46 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.60 -0.20 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.98 -0.20 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.37 -0.22 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.78 -0.22 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.19 -0.22 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.06 -0.21 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.90 -0.24 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.75 -0.30 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.65 -0.32 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.75 -0.18 51 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.52 -0.36 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.50 -0.34 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.46 -0.41 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.45 -0.38 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 - 49 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.69 - 49 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.84 -0.07 49 0 6 0
29SEP27 11.00 P 0.00 0.00 0.00 1.01 -0.08 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.19 -0.09 48 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 1.40 -0.10 49 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.61 -0.11 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.84 -0.13 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.09 -0.14 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.35 -0.15 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.63 -0.16 48 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.92 -0.19 48 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 3.23 -0.20 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.55 -0.19 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.92 -0.17 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.28 -0.16 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.63 -0.18 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.00 -0.18 48 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.38 -0.21 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.77 -0.21 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.18 -0.20 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.58 -0.19 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.38 -0.22 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.24 -0.23 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.10 -0.21 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.95 -0.27 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.82 -0.31 48 0 0 0
TOTAL PUT 129 6,450 +25
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$ 3.315
29OCT26 2.20 C 0.00 0.00 0.00 1.13 -0.01 129 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.03 -0.01 117 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 -0.01 105 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 -0.01 94 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 -0.01 83 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 -0.01 72 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 -0.01 62 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 -0.03 28 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.01 29 0 159 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 522 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 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 74 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.94 0.00 62 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.84 0.00 55 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 -0.02 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.55 0.00 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.02 30 0 90 0
27NOV26 3.40 C 0.10 0.10 0.10 0.10 -0.02 29 1 163 +1
27NOV26 3.50 C 0.00 0.00 0.00 0.08 0.00 32 0 261 0
27NOV26 3.60 C 0.07 0.07 0.07 0.05 -0.01 31 12 672 -12
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 34 0 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.01 31 0 3,362 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 30 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.60 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 1.14 -0.01 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 -0.02 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.02 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 -0.01 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.01 30 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.01 31 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 32 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 32 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 31 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.60 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 0.01 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
28JAN27 2.40 C 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.17 -0.02 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 -0.01 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.02 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.02 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 -0.01 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.01 31 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.01 31 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.01 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.01 31 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.01 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 31 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 27 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 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.21 -0.01 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.11 -0.02 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 -0.02 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 -0.03 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.02 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 -0.02 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.02 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.38 -0.02 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 -0.02 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 -0.02 31 0 41 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.02 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 -0.01 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.02 30 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.01 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.02 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.04 -0.01 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.96 -0.01 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.88 -0.01 36 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.37 -0.01 30 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.33 -0.01 30 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.30 -0.01 31 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.27 0.00 31 0 20 0
29SEP27 3.80 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 -0.01 31 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 0.00 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 0.14 -0.01 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.11 0.00 32 0 21 0
TOTAL CALL 13 26,947 -11
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 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 50 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 30 0 172 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 27 0 216 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 318 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 0.00 30 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.29 +0.01 31 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 +0.01 38 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.49 +0.01 45 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.69 +0.02 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.79 +0.02 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 +0.02 70 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.99 +0.02 76 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 +0.01 81 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.19 +0.02 86 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.29 +0.02 91 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 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.01 33 0 15 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 30 0 145 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.01 31 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.18 0.00 30 0 594 0
27NOV26 3.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 +0.01 33 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.41 +0.01 32 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 +0.01 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 0.00 39 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.99 +0.01 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.09 +0.01 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 +0.02 52 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.29 +0.02 55 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 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 34 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 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 31 0 14 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 29 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 0.00 31 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 0.00 30 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 0.00 30 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 0.00 31 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.01 32 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 0.00 32 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 0.00 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.01 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.01 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 +0.02 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 +0.02 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 +0.02 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 +0.02 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 +0.02 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 +0.02 68 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 -0.01 29 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 0.10 -0.01 29 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.46 0.00 32 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.54 0.00 32 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.99 +0.01 33 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 34 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 31 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 31 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 32 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 0.00 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 31 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 0.00 31 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.01 32 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.01 32 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.01 34 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.01 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 +0.02 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.02 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.01 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 +0.02 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.02 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 +0.02 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.69 +0.02 40 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 -0.01 30 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 0.00 30 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 29 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 +0.01 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 +0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 +0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.11 0.00 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 0.21 +0.01 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.35 +0.01 33 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.40 +0.01 32 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.46 +0.01 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.52 +0.01 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.58 +0.01 32 0 8 0
29SEP27 3.70 P 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 +0.02 34 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.80 +0.01 34 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.88 +0.02 34 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.04 +0.02 35 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.12 +0.01 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.30 +0.02 36 0 0 0
TOTAL PUT 0 12,830 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.380
29OCT26 21.00 C 0.00 0.00 0.00 11.40 +0.51 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.45 +0.56 103 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.45 +0.56 92 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.45 +0.56 81 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.46 +0.57 74 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.45 +0.56 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.41 +0.52 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.41 +0.52 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.41 +0.51 0 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.42 +0.51 18 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 1.46 +0.41 17 0 726 0
29OCT26 32.00 C 0.00 0.00 0.00 0.66 +0.26 17 0 691 0
29OCT26 33.00 C 0.12 0.18 0.12 0.21 +0.11 17 6 883 +2
29OCT26 34.00 C 0.05 0.05 0.04 0.05 +0.03 18 200 452 +185
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 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 10.45 +0.51 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.47 +0.58 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.51 +0.62 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.52 +0.63 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.53 +0.57 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.48 +0.52 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.49 +0.51 18 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.51 +0.50 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.57 +0.46 17 0 58 0
27NOV26 31.00 C 0.00 0.00 0.00 1.73 +0.34 17 0 707 0
27NOV26 32.00 C 1.09 1.10 0.99 1.02 +0.24 17 231 691 -170
27NOV26 33.00 C 0.60 0.60 0.60 0.55 +0.16 17 10 771 +10
27NOV26 34.00 C 0.28 0.28 0.28 0.27 +0.10 17 100 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.49 +0.53 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.54 +0.60 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.53 +0.58 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.56 +0.61 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.55 +0.58 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.59 +0.55 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.57 +0.52 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.59 +0.50 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.65 +0.48 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.77 +0.36 17 0 56 0
30DEC26 31.00 C 2.11 2.11 2.11 2.00 +0.33 17 15 371 +15
30DEC26 32.00 C 1.40 1.40 1.40 1.33 +0.25 17 100 267 -44
30DEC26 33.00 C 0.00 0.00 0.00 0.84 +0.19 17 0 274 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 +0.16 18 0 432 0
30DEC26 35.00 C 0.33 0.34 0.33 0.29 +0.10 18 2 578 +2
30DEC26 36.00 C 0.22 0.22 0.22 0.15 +0.06 17 17 237 +17
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.03 17 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 10.61 +0.56 34 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.64 +0.60 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.65 +0.60 30 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.67 +0.59 27 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.63 +0.52 18 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.66 +0.51 18 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.71 +0.50 18 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.81 +0.48 18 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.97 +0.36 18 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 2.21 +0.30 17 0 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.58 +0.25 17 0 90 0
28JAN27 33.00 C 0.00 0.00 0.00 1.10 +0.22 18 0 166 0
28JAN27 34.00 C 0.00 0.00 0.00 0.74 +0.18 18 0 76 0
28JAN27 35.00 C 0.00 0.00 0.00 0.48 +0.15 18 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.29 +0.10 18 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.17 +0.06 18 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.10 +0.04 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.79 +0.65 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.77 +0.60 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.79 +0.59 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.89 +0.65 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.91 +0.65 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.95 +0.64 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.96 +0.58 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.96 +0.46 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.12 +0.43 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 3.34 +0.39 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.64 +0.27 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.05 +0.24 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.53 +0.19 18 0 13 0
30MAR27 34.00 C 0.00 0.00 0.00 1.12 +0.15 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 +0.13 18 0 554 0
30MAR27 36.00 C 0.00 0.00 0.00 0.59 +0.12 18 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 0.40 +0.08 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 +0.06 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.96 +0.64 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.94 +0.60 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.99 +0.60 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.09 +0.64 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.12 +0.66 26 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.18 +0.62 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.26 +0.66 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.23 +0.46 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.43 +0.44 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 +0.42 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.04 +0.38 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.46 +0.33 19 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.96 +0.25 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 +0.27 19 0 354 0
29JUN27 35.00 C 0.00 0.00 0.00 1.21 +0.21 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.93 +0.18 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 +0.15 19 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.52 +0.12 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.38 +0.09 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.28 +0.08 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.20 +0.06 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 300 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.95 +0.60 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.04 +0.63 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.09 +0.64 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.14 +0.58 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.18 +0.53 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.32 +0.62 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.35 +0.44 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.58 +0.28 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.89 +0.29 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.24 +0.26 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.64 +0.20 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.17 +0.16 18 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.78 +0.18 19 0 100 0
29SEP27 35.00 C 0.00 0.00 0.00 1.42 +0.15 18 0 105 0
29SEP27 36.00 C 0.00 0.00 0.00 1.19 +0.16 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.96 +0.14 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.76 +0.12 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.60 +0.11 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.47 +0.09 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.35 +0.06 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.28 +0.06 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
TOTAL CALL 681 13,210 +17
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 306 0
29OCT26 30.00 P 0.02 0.02 0.02 0.01 -0.01 20 50 534 -50
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.08 18 0 933 0
29OCT26 32.00 P 0.27 0.27 0.23 0.27 -0.21 18 27 1,160 -17
29OCT26 33.00 P 0.70 0.70 0.70 0.81 -0.40 18 15 854 0
29OCT26 34.00 P 0.00 0.00 0.00 1.64 -0.50 18 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 2.62 -0.52 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.62 -0.52 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.62 -0.52 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.62 -0.61 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.62 -0.61 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.62 -0.61 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.62 -0.61 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.62 -0.58 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.62 -0.58 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 198 0
27NOV26 30.00 P 0.13 0.14 0.13 0.09 -0.06 18 415 510 -355
27NOV26 31.00 P 0.29 0.31 0.29 0.25 -0.11 18 17 1,424 +2
27NOV26 32.00 P 0.52 0.52 0.52 0.57 -0.20 18 200 898 +15
27NOV26 33.00 P 0.00 0.00 0.00 1.09 -0.28 18 0 549 0
27NOV26 34.00 P 0.00 0.00 0.00 1.79 -0.43 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.65 -0.50 17 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.62 -0.52 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.62 -0.52 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.62 -0.61 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.62 -0.61 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.62 -0.61 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.62 -0.61 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.62 -0.61 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.62 -0.58 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 73 0
30DEC26 28.00 P 0.09 0.09 0.09 0.03 -0.02 18 15 339 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 228 0
30DEC26 30.00 P 0.25 0.25 0.23 0.20 -0.08 17 700 631 +218
30DEC26 31.00 P 0.40 0.40 0.40 0.43 -0.11 17 100 721 +100
30DEC26 32.00 P 0.00 0.00 0.00 0.75 -0.21 17 0 328 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.24 18 0 85 0
30DEC26 34.00 P 0.00 0.00 0.00 1.99 -0.34 18 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 2.74 -0.45 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 -0.50 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.62 -0.52 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 -0.61 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.64 -0.59 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 -0.61 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.62 -0.61 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.62 -0.61 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.62 -0.58 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.62 -0.59 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.62 -0.60 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 -0.58 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.62 -0.60 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 10 0
28JAN27 29.00 P 0.20 0.22 0.20 0.17 -0.04 18 132 147 +132
28JAN27 30.00 P 0.00 0.00 0.00 0.33 -0.07 18 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.60 -0.10 18 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 0.96 -0.16 18 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.48 -0.21 18 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.13 -0.31 18 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 2.85 -0.40 18 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.70 -0.46 18 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.63 -0.51 18 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.62 -0.61 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.64 -0.59 24 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.62 -0.61 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.62 -0.61 0 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 24 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 -0.06 18 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 -0.09 18 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.55 -0.10 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.85 -0.14 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.25 -0.18 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 -0.22 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.35 -0.34 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.04 -0.40 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.83 -0.44 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.70 -0.47 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.63 -0.60 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.64 -0.59 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.62 -0.61 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.62 -0.61 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.62 -0.61 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.62 -0.60 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.62 -0.60 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.62 -0.61 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.63 -0.60 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 58 0
29JUN27 27.00 P 0.00 0.00 0.00 0.34 -0.05 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.52 -0.06 19 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.75 -0.13 19 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 1.05 -0.16 18 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 1.44 -0.14 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.88 -0.20 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.49 -0.24 19 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.10 -0.29 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.79 -0.32 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.52 -0.37 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.31 -0.40 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.15 -0.51 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.99 -0.55 18 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.89 -0.58 18 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.84 -0.56 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.75 -0.60 18 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.73 -0.49 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.32 -0.06 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.49 -0.09 19 0 8 0
29SEP27 28.00 P 0.78 0.78 0.78 0.71 -0.11 19 1 7 +1
29SEP27 29.00 P 0.00 0.00 0.00 1.00 -0.09 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.35 -0.13 19 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 1.77 -0.15 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.25 -0.18 19 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 2.80 -0.19 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.44 -0.18 20 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.10 -0.25 20 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.73 -0.36 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.50 -0.48 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.37 -0.51 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.22 -0.47 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.09 -0.56 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.98 -0.53 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.88 -0.57 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.80 -0.58 20 0 0 0
TOTAL PUT 1,672 13,536 +46
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$ 3.580
16OCT26 2.50 C 0.00 0.00 0.00 1.08 - 0 0 0 -
16OCT26 2.55 C 0.00 0.00 0.00 1.03 - 0 0 0 -
16OCT26 2.60 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
16OCT26 2.65 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.28 +0.05 0 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.23 +0.05 0 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.18 +0.04 0 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.13 +0.03 0 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.01 0 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.03 -0.01 0 0 0 0
16OCT26 3.60 C 0.00 0.00 0.00 0.00 -0.03 0 0 250 0
16OCT26 3.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
16OCT26 3.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 3.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
16OCT26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
16OCT26 4.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 2.50 C 0.00 0.00 0.00 1.08 - 0 0 0 -
23OCT26 2.55 C 0.00 0.00 0.00 1.03 - 0 0 0 -
23OCT26 2.60 C 0.00 0.00 0.00 0.98 - 0 0 0 -
23OCT26 2.65 C 0.00 0.00 0.00 0.93 - 0 0 0 -
23OCT26 2.70 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
23OCT26 2.75 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
23OCT26 2.80 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
23OCT26 2.85 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
23OCT26 2.90 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
23OCT26 2.95 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
23OCT26 3.00 C 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
23OCT26 3.05 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
23OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
23OCT26 3.15 C 0.00 0.00 0.00 0.44 +0.05 61 0 0 0
23OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.04 55 0 0 0
23OCT26 3.25 C 0.00 0.00 0.00 0.34 +0.04 49 0 0 0
23OCT26 3.30 C 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
23OCT26 3.35 C 0.00 0.00 0.00 0.26 +0.03 55 0 0 0
23OCT26 3.40 C 0.00 0.00 0.00 0.22 +0.03 54 0 15 0
23OCT26 3.45 C 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 300 0
23OCT26 3.55 C 0.00 0.00 0.00 0.12 +0.01 52 0 150 0
23OCT26 3.60 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.05 0.00 48 0 15 0
23OCT26 3.75 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
23OCT26 3.85 C 0.02 0.02 0.02 0.02 0.00 50 600 700 +600
23OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
23OCT26 3.95 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
23OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 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 89 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.98 - 0 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.69 +0.06 64 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.59 +0.05 55 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.50 +0.05 58 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.40 +0.03 48 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 +0.04 56 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 +0.02 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 +0.03 57 0 0 0
29OCT26 3.60 C 0.13 0.13 0.13 0.13 0.00 51 150 315 +150
29OCT26 3.70 C 0.11 0.11 0.11 0.09 0.00 51 15 347 +15
29OCT26 3.80 C 0.08 0.08 0.08 0.06 0.00 51 150 723 +150
29OCT26 3.90 C 0.06 0.06 0.06 0.04 0.00 52 15 180 +15
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 55 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 56 0 252 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 107 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 160 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 168 0 100 0
27NOV26 2.60 C 0.00 0.00 0.00 1.00 - 55 0 0 -
27NOV26 2.70 C 0.00 0.00 0.00 0.91 +0.05 58 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.82 +0.04 57 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.73 +0.04 55 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.65 +0.04 56 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.56 +0.02 52 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.50 +0.03 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.44 +0.03 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
27NOV26 3.60 C 0.27 0.27 0.26 0.27 +0.02 56 267 312 +267
27NOV26 3.70 C 0.00 0.00 0.00 0.23 +0.02 57 0 130 0
27NOV26 3.80 C 0.23 0.23 0.23 0.19 +0.01 56 30 30 +30
27NOV26 3.90 C 0.15 0.15 0.15 0.16 +0.01 56 2 16 +2
27NOV26 4.00 C 0.14 0.14 0.14 0.13 0.00 56 50 70 +50
27NOV26 4.10 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 0.00 57 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 0.00 56 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 57 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 0.00 58 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 57 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 54 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.03 - 54 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.95 +0.05 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 +0.05 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 +0.03 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 +0.04 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 +0.04 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 +0.03 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 +0.02 55 0 15 0
30DEC26 3.50 C 0.43 0.43 0.43 0.41 +0.03 55 15 15 +15
30DEC26 3.60 C 0.41 0.41 0.41 0.36 +0.02 55 15 15 +15
30DEC26 3.70 C 0.00 0.00 0.00 0.32 +0.01 55 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 +0.01 55 0 45 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 +0.02 56 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 +0.01 56 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 +0.01 56 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 0.00 55 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 +0.01 57 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 56 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 0.00 55 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 56 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 56 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 56 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 54 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 54 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 1.07 - 57 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.99 +0.04 57 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.91 +0.04 56 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.84 +0.04 57 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.77 +0.04 56 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.70 +0.03 56 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.64 +0.03 56 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.58 +0.03 55 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.53 +0.01 56 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.48 +0.01 56 0 45 0
28JAN27 3.60 C 0.00 0.00 0.00 0.43 +0.01 55 0 15 0
28JAN27 3.70 C 0.00 0.00 0.00 0.39 +0.02 56 0 30 0
28JAN27 3.80 C 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.29 +0.02 57 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.26 +0.01 57 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.18 0.00 56 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.15 - 59 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.06 +0.03 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.99 +0.02 55 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 0.94 +0.04 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 +0.04 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.82 +0.03 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.74 +0.01 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 +0.02 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 +0.03 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 +0.03 57 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 +0.03 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 +0.03 58 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.03 58 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 +0.02 57 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 +0.02 58 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 +0.01 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.02 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.02 57 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.02 58 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.02 57 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.01 57 0 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.02 58 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 +0.02 59 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 0.00 57 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 +0.01 58 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 0.00 57 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 +0.01 58 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.02 59 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 57 0 75 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 58 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 56 0 210 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 56 0 195 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 55 0 165 0
29JUN27 2.60 C 0.00 0.00 0.00 1.22 - 57 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 1.17 +0.04 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.10 +0.03 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.04 +0.03 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.99 +0.03 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.93 +0.03 58 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.88 +0.03 58 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.83 +0.02 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.79 +0.03 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.74 +0.02 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 +0.02 58 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.66 +0.03 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 +0.03 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 +0.02 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 +0.03 59 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 +0.02 59 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 +0.02 58 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 +0.03 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 +0.02 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.39 +0.02 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.36 +0.01 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 +0.01 58 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.01 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.31 +0.02 58 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 +0.01 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.23 0.00 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.20 +0.01 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 0.00 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 0.00 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 +0.01 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 0.00 58 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.31 - 59 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 1.21 +0.01 55 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.19 +0.04 59 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.11 +0.01 57 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.08 +0.03 59 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.03 +0.03 59 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.99 +0.05 59 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.92 +0.03 57 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.87 +0.02 57 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.83 +0.02 57 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.80 +0.03 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.76 +0.02 57 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.73 +0.02 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.69 +0.01 57 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.66 +0.01 58 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.63 +0.01 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 +0.02 58 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.58 +0.02 58 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.56 +0.02 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.52 +0.02 58 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.51 +0.02 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.49 +0.02 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.45 +0.02 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.38 +0.01 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.35 +0.01 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.31 +0.01 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.28 +0.01 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.25 +0.02 59 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.23 +0.01 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.21 +0.02 60 0 0 0
29SEP27 7.00 C 0.21 0.21 0.21 0.18 +0.01 59 30 30 0
TOTAL CALL 1,339 13,500 +1,309
16OCT26 2.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 2.55 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
16OCT26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 60 0
16OCT26 3.55 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.02 -0.08 0 0 0 0
16OCT26 3.65 P 0.00 0.00 0.00 0.07 -0.07 0 0 0 -180
16OCT26 3.70 P 0.00 0.00 0.00 0.12 -0.06 0 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.17 -0.06 0 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.22 -0.06 0 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.27 -0.06 0 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.37 -0.06 0 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.42 -0.06 0 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
23OCT26 2.50 P 0.00 0.00 0.00 0.01 - 148 0 0 -
23OCT26 2.55 P 0.00 0.00 0.00 0.01 - 141 0 0 -
23OCT26 2.60 P 0.00 0.00 0.00 0.01 - 134 0 0 -
23OCT26 2.65 P 0.00 0.00 0.00 0.01 - 128 0 0 -
23OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
23OCT26 3.25 P 0.00 0.00 0.00 0.01 -0.02 51 0 100 0
23OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
23OCT26 3.35 P 0.02 0.02 0.02 0.03 -0.02 56 150 300 +150
23OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
23OCT26 3.45 P 0.05 0.05 0.05 0.05 -0.03 52 150 195 +150
23OCT26 3.50 P 0.00 0.00 0.00 0.07 -0.04 54 0 15 0
23OCT26 3.55 P 0.07 0.07 0.07 0.09 -0.05 53 150 150 +150
23OCT26 3.60 P 0.00 0.00 0.00 0.12 -0.04 55 0 10 0
23OCT26 3.65 P 0.00 0.00 0.00 0.14 -0.05 51 0 150 0
23OCT26 3.70 P 0.00 0.00 0.00 0.18 -0.05 55 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.21 -0.06 52 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.06 52 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.29 -0.06 51 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.38 -0.06 52 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.43 -0.05 58 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 - 99 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 61 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 58 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.02 53 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 -0.03 54 0 75 0
29OCT26 3.50 P 0.09 0.09 0.09 0.10 -0.04 51 165 443 +165
29OCT26 3.60 P 0.13 0.13 0.13 0.15 -0.04 52 15 91 +15
29OCT26 3.70 P 0.00 0.00 0.00 0.22 -0.03 56 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 -0.05 53 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 -0.05 59 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.46 -0.05 63 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.53 -0.06 50 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.63 -0.05 57 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 -0.06 0 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.82 -0.06 0 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.92 -0.06 0 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 1.02 -0.06 0 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.12 -0.06 0 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.22 -0.06 0 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.32 -0.06 0 0 210 0
29OCT26 5.00 P 0.00 0.00 0.00 1.42 -0.06 0 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.67 -0.06 0 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 - 55 0 0 -
27NOV26 2.70 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 -0.02 57 0 340 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 -0.02 59 0 150 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 -0.03 58 0 110 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.03 58 0 195 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 -0.03 59 0 150 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 -0.04 59 0 116 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 -0.03 57 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 -0.05 54 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 -0.05 57 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.54 -0.05 57 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.62 -0.05 57 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.70 -0.05 58 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 -0.05 57 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.89 -0.03 64 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.98 -0.03 65 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 1.05 -0.05 58 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.14 -0.05 57 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.26 -0.03 69 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.33 -0.05 57 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.46 -0.02 76 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.67 -0.06 0 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 - 57 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.01 58 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 -0.02 58 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 -0.02 58 0 0 0
30DEC26 3.40 P 0.25 0.25 0.25 0.27 -0.03 57 30 222 +30
30DEC26 3.50 P 0.00 0.00 0.00 0.32 -0.03 57 0 100 0
30DEC26 3.60 P 0.34 0.38 0.34 0.37 -0.04 57 35 312 +30
30DEC26 3.70 P 0.00 0.00 0.00 0.41 -0.04 54 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 -0.04 57 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.05 56 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 -0.04 57 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.04 56 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 -0.05 55 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 -0.05 56 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.05 56 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 -0.04 57 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 -0.05 56 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 -0.05 56 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 -0.06 56 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 -0.05 57 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 -0.04 59 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 -0.05 58 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 -0.05 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.06 - 55 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 1 0
28JAN27 3.10 P 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.24 -0.03 57 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.28 -0.03 57 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.33 -0.03 57 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.38 -0.03 57 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.49 -0.02 57 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.62 -0.01 58 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.67 -0.05 55 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.74 -0.04 55 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.89 -0.05 56 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.97 -0.05 56 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.05 -0.05 56 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.13 -0.05 55 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.22 -0.05 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 - 58 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.02 57 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 -0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 59 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.03 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 -0.03 58 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.02 58 0 28 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.01 59 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 -0.03 58 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 -0.03 58 0 240 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 -0.02 58 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.02 58 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 -0.03 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 -0.03 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.04 58 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 -0.04 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 -0.03 59 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.03 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.03 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 -0.04 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 -0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 -0.04 59 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 -0.04 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.78 -0.04 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.00 -0.05 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.23 -0.04 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.46 -0.05 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.69 -0.06 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.94 -0.05 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.18 -0.05 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 - 58 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 -0.01 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 -0.01 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 -0.02 58 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 -0.01 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 -0.02 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 -0.02 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 -0.03 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 -0.03 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.75 -0.03 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 -0.02 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 -0.02 58 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.94 -0.04 58 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 1.03 -0.02 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.08 -0.03 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.14 -0.05 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 -0.04 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 -0.05 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.37 -0.04 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.44 -0.05 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.52 -0.06 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.60 -0.05 58 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.68 -0.05 58 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.88 -0.05 58 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.10 -0.04 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.31 -0.05 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.56 -0.02 62 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.76 -0.05 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.99 -0.05 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.22 -0.05 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.45 -0.06 58 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.30 - 59 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.34 -0.02 59 0 0 0
29SEP27 2.80 P 0.41 0.41 0.41 0.39 -0.02 60 30 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.44 0.00 60 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.49 -0.01 60 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.54 +0.01 61 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 -0.01 60 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.62 -0.02 58 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.70 0.00 60 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.76 -0.02 61 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.82 -0.02 61 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.88 -0.03 61 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.95 -0.02 61 0 150 0
29SEP27 3.90 P 0.00 0.00 0.00 0.98 -0.06 59 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.05 -0.06 59 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.15 0.00 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.19 -0.03 59 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.26 -0.03 59 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.33 -0.03 59 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.40 -0.03 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.47 -0.04 59 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.55 -0.03 59 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.63 -0.03 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.70 -0.04 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.78 -0.04 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.98 -0.04 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.18 -0.04 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.40 -0.04 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.61 -0.04 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.83 -0.04 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.05 -0.05 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.28 -0.04 59 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.50 -0.05 58 0 0 0
TOTAL PUT 725 15,276 +510
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 3.020
29OCT26 2.10 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.52 +0.06 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.43 +0.06 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.01 45 0 19 0
29OCT26 3.20 C 0.05 0.05 0.04 0.04 0.00 45 6 36 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 44 0 473 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 301 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 368 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 444 0
29OCT26 3.80 C 0.01 0.01 0.01 0.01 0.00 73 30 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 956 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 679 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 11,005 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 103 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 108 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 123 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 0.00 148 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 0.00 167 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 220 0 19 0
27NOV26 2.10 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.73 +0.07 36 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.63 +0.06 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 +0.07 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.39 +0.07 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.31 +0.05 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 5 0
27NOV26 3.10 C 0.13 0.13 0.13 0.15 +0.02 44 2 10 +2
27NOV26 3.20 C 0.00 0.00 0.00 0.11 +0.02 43 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 +0.01 43 0 25 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 +0.01 43 0 59 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 45 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 43 0 121 0
27NOV26 3.70 C 0.04 0.04 0.04 0.02 0.00 43 4 9 +4
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.95 +0.07 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.85 +0.07 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 +0.08 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 +0.07 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 +0.06 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.06 45 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 +0.06 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 +0.02 43 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 +0.03 44 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.02 45 0 5 0
30DEC26 3.40 C 0.13 0.13 0.13 0.12 +0.01 45 1 51 +1
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 45 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 44 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 45 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 208 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 43 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.30 C 0.03 0.03 0.03 0.01 0.00 42 1 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 190 0
28JAN27 2.10 C 0.00 0.00 0.00 0.96 +0.07 47 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.87 +0.07 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.78 +0.07 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.70 +0.07 46 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.62 +0.06 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.17 +0.03 46 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 50 0
28JAN27 3.60 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 +0.07 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 +0.09 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 +0.08 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 +0.08 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 +0.06 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 +0.06 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 +0.05 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 +0.04 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.02 46 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 +0.02 47 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 +0.02 47 0 109 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.02 46 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.02 46 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.02 45 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.02 45 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.02 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 320 0
30MAR27 9.25 C 0.02 0.02 0.02 0.01 0.00 72 1 212 -1
29JUN27 2.10 C 0.00 0.00 0.00 1.01 +0.06 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 +0.06 51 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 +0.05 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 +0.06 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 +0.05 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.56 +0.05 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 +0.04 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.02 45 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 +0.01 44 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 +0.01 44 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.01 44 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.01 44 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 243 0
29SEP27 2.10 C 0.00 0.00 0.00 1.03 +0.06 54 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 +0.06 52 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.87 +0.05 51 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 +0.05 49 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.73 +0.05 49 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.66 +0.04 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.60 +0.04 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 +0.03 47 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29SEP27 3.50 C 0.37 0.37 0.37 0.28 +0.02 46 5 56 +5
29SEP27 3.60 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29SEP27 3.80 C 0.30 0.30 0.30 0.21 +0.01 46 24 24 +24
29SEP27 3.90 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 185 0
29SEP27 4.10 C 0.00 0.00 0.00 0.16 +0.01 46 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.14 +0.01 47 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 225 0
29SEP27 4.60 C 0.18 0.18 0.18 0.11 +0.01 47 3 8 +3
29SEP27 4.70 C 0.17 0.17 0.17 0.10 +0.01 47 1 455 +1
TOTAL CALL 78 32,340 +39
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 225 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 73 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.03 44 0 534 0
29OCT26 3.00 P 0.08 0.08 0.08 0.09 -0.05 44 3 805 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.05 46 0 143 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 -0.06 46 0 1,254 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 -0.06 52 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 -0.06 56 0 84 0
29OCT26 3.50 P 0.00 0.00 0.00 0.50 -0.06 65 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.59 -0.07 63 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 -0.07 81 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.80 -0.07 89 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.89 -0.08 84 0 74 0
29OCT26 4.00 P 0.00 0.00 0.00 0.98 -0.10 0 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.08 -0.09 0 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.20 -0.07 116 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.28 -0.08 0 0 298 0
29OCT26 4.40 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.49 -0.07 119 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.59 -0.08 125 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.78 -0.09 0 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.24 -0.09 155 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.99 -0.09 185 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.24 -0.09 194 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.49 -0.09 203 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.74 -0.09 210 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.99 -0.09 218 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.24 -0.09 225 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.48 -0.10 0 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.02 42 0 50 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 -0.02 43 0 102 0
27NOV26 2.90 P 0.00 0.00 0.00 0.12 -0.03 44 0 152 0
27NOV26 3.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 310 0
27NOV26 3.10 P 0.00 0.00 0.00 0.22 -0.05 44 0 102 0
27NOV26 3.20 P 0.00 0.00 0.00 0.29 -0.05 46 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.36 -0.05 45 0 112 0
27NOV26 3.40 P 0.00 0.00 0.00 0.44 -0.06 46 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.52 -0.07 46 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.62 -0.06 51 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.71 -0.07 52 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.81 -0.06 57 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 -0.06 61 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 1.00 -0.08 60 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.10 -0.08 64 0 47 0
27NOV26 4.20 P 0.00 0.00 0.00 1.20 -0.08 68 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.30 -0.08 71 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.39 -0.09 68 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.49 -0.07 71 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.59 -0.09 74 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.69 -0.09 77 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.79 -0.09 80 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.89 -0.09 82 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.99 -0.08 85 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.24 -0.09 92 0 18 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.02 44 0 43 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.02 44 0 16 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.03 45 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.03 45 0 204 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 -0.05 44 0 117 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 -0.04 46 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 -0.05 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 -0.06 44 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.06 47 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.06 47 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.06 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 -0.06 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 -0.06 54 0 693 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 -0.07 54 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 -0.07 54 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 -0.08 53 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 -0.09 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 -0.08 59 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 -0.08 61 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.60 -0.08 64 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.69 -0.09 61 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 1.79 -0.09 63 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 1.89 -0.09 65 0 190 0
30DEC26 5.00 P 0.00 0.00 0.00 1.99 -0.09 67 0 116 0
30DEC26 5.25 P 0.00 0.00 0.00 2.24 -0.09 72 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.49 -0.09 77 0 63 0
30DEC26 5.75 P 0.00 0.00 0.00 2.74 -0.09 82 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.99 -0.09 86 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.24 -0.09 90 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.49 -0.09 94 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.74 -0.09 98 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.99 -0.09 102 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.24 -0.09 105 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.49 -0.09 108 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.74 -0.07 112 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.99 -0.07 115 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.24 -0.07 118 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.49 -0.07 121 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.74 -0.07 123 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.99 -0.07 126 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.24 -0.07 129 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
28JAN27 2.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.14 -0.02 45 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.23 -0.02 47 0 290 0
28JAN27 3.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.61 -0.05 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.69 -0.05 49 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.86 -0.05 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.95 -0.05 51 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.04 -0.05 52 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.13 -0.06 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 70 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 -0.03 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 -0.02 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 -0.04 46 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 -0.05 46 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 -0.05 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.05 47 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 -0.05 47 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 -0.06 47 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.83 -0.05 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.91 -0.06 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 -0.07 47 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.07 -0.07 48 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.16 -0.07 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 -0.07 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 -0.07 50 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 -0.07 50 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.52 -0.09 50 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.62 -0.08 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.71 -0.09 51 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.82 -0.07 56 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.90 -0.09 52 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 2.00 -0.08 54 0 153 0
30MAR27 5.25 P 0.00 0.00 0.00 2.24 -0.09 54 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.49 -0.09 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.74 -0.09 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.99 -0.09 64 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.24 -0.09 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.49 -0.09 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.74 -0.09 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.99 -0.09 75 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.24 -0.09 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.49 -0.09 80 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.74 -0.07 83 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.99 -0.07 85 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.24 -0.07 87 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.49 -0.07 89 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.74 -0.07 91 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.99 -0.07 94 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.24 -0.07 96 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.36 -0.03 42 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.42 -0.03 42 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.47 -0.04 41 0 23 0
29JUN27 3.00 P 0.00 0.00 0.00 0.54 -0.04 42 0 64 0
29JUN27 3.10 P 0.00 0.00 0.00 0.60 -0.04 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.67 -0.04 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.74 -0.05 40 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.82 -0.04 41 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.89 -0.05 39 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.97 -0.05 39 0 36 0
29JUN27 3.70 P 0.00 0.00 0.00 1.05 -0.05 39 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.13 -0.05 38 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.21 -0.06 36 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.30 -0.05 36 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 1.38 -0.06 33 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.47 -0.06 32 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.56 -0.06 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.65 -0.05 27 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.74 -0.05 0 0 4 0
29JUN27 4.60 P 1.70 1.70 1.70 1.83 -0.05 0 2 2 +2
29JUN27 4.70 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.19 -0.06 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.42 -0.06 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.66 -0.06 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.13 -0.06 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.84 -0.06 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.08 -0.06 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.31 -0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.26 -0.07 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.50 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP27 2.20 P 0.17 0.17 0.17 0.21 -0.02 45 30 31 +30
29SEP27 2.30 P 0.20 0.20 0.20 0.25 -0.02 45 30 48 +30
29SEP27 2.40 P 0.23 0.23 0.23 0.29 -0.02 45 5 55 0
29SEP27 2.50 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
29SEP27 2.60 P 0.32 0.32 0.32 0.39 -0.03 45 20 50 0
29SEP27 2.70 P 0.00 0.00 0.00 0.44 -0.03 45 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.50 -0.03 45 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.55 -0.04 44 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.62 -0.04 44 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.68 -0.04 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.75 -0.04 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.82 -0.04 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.89 -0.04 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.96 -0.05 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.04 -0.05 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.12 -0.04 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.19 -0.05 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.27 -0.06 41 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.36 -0.05 41 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.44 -0.05 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.52 -0.06 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.61 -0.05 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.69 -0.06 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.78 -0.05 36 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.86 -0.06 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.95 -0.06 30 0 0 0
TOTAL PUT 90 13,595 +62
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$ 42.100
29OCT26 33.00 C 0.00 0.00 0.00 9.14 - 45 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 8.14 -0.16 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.14 -0.16 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.14 -0.17 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.15 -0.16 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.16 -0.17 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.20 -0.18 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.31 -0.18 26 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 1.54 -0.18 27 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 0.92 -0.16 26 0 58 0
29OCT26 43.00 C 0.69 0.69 0.69 0.49 -0.15 26 30 47 -30
29OCT26 44.00 C 0.00 0.00 0.00 0.23 -0.10 26 0 259 0
29OCT26 45.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 263 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 605 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 246 0
29OCT26 48.00 C 0.05 0.05 0.05 0.01 0.00 30 1 226 -1
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 15 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 136 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.16 - 37 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 8.16 - 31 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 7.17 -0.17 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.19 -0.17 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.24 -0.18 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.33 -0.19 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.50 -0.19 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.75 -0.20 31 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 2.11 -0.19 31 0 20 0
27NOV26 42.00 C 1.58 1.58 1.58 1.60 -0.22 31 15 58 +15
27NOV26 43.00 C 1.17 1.39 1.17 1.18 -0.13 31 45 42 0
27NOV26 44.00 C 0.83 0.83 0.83 0.85 -0.10 31 5 119 +5
27NOV26 45.00 C 0.60 0.60 0.56 0.59 -0.11 31 7 114 0
27NOV26 46.00 C 0.45 0.45 0.45 0.41 -0.11 31 1 191 0
27NOV26 47.00 C 0.36 0.36 0.34 0.28 -0.08 31 17 105 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.18 -0.07 31 0 129 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 180 0
27NOV26 50.00 C 0.15 0.15 0.15 0.08 -0.03 31 8 303 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 322 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 42 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.16 - 31 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 8.18 -0.16 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.21 -0.16 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.28 -0.16 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.16 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 -0.16 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.86 -0.15 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.22 -0.14 31 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.72 -0.16 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.22 -0.15 32 0 55 0
30DEC26 43.00 C 0.00 0.00 0.00 1.79 -0.13 32 0 93 0
30DEC26 44.00 C 0.00 0.00 0.00 1.44 -0.11 32 0 77 0
30DEC26 45.00 C 1.27 1.27 1.27 1.16 -0.09 32 15 75 0
30DEC26 46.00 C 1.02 1.02 1.02 0.92 -0.07 32 4 57 0
30DEC26 47.00 C 0.00 0.00 0.00 0.72 -0.06 32 0 263 0
30DEC26 48.00 C 0.00 0.00 0.00 0.55 -0.05 32 0 68 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 -0.05 32 0 123 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28JAN27 33.00 C 0.00 0.00 0.00 9.19 - 33 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 8.24 - 33 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 7.33 -0.17 32 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.48 -0.17 33 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.69 -0.17 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.97 -0.17 32 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.32 -0.16 32 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 3.73 -0.15 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 3.27 -0.15 33 0 30 0
28JAN27 42.00 C 0.00 0.00 0.00 2.79 -0.14 33 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 2.35 -0.14 33 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 1.98 -0.13 33 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 1.66 -0.12 33 0 90 0
28JAN27 46.00 C 0.00 0.00 0.00 1.39 -0.11 33 0 55 0
28JAN27 47.00 C 1.27 1.27 1.27 1.16 -0.09 33 7 37 +7
28JAN27 48.00 C 1.05 1.05 1.05 0.96 -0.07 33 1 16 +1
28JAN27 49.00 C 0.00 0.00 0.00 0.78 -0.07 33 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 0.64 -0.06 33 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.37 -0.04 33 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.45 - 34 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 8.64 -0.22 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.88 -0.22 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.15 -0.23 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.49 -0.23 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.85 -0.24 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.26 -0.24 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.72 -0.23 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.21 -0.23 34 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 3.76 -0.22 34 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 3.33 -0.18 34 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.06 35 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 2.66 -0.06 35 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 2.23 -0.22 33 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 2.07 -0.09 35 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 1.81 -0.10 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 -0.07 34 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 1.33 -0.16 34 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 -0.13 34 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 0.64 -0.11 34 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.08 34 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.07 34 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.06 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 10.21 - 35 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 9.77 -0.20 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.04 -0.22 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.15 -0.44 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.73 -0.21 36 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 6.94 -0.19 35 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 6.37 -0.39 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.87 -0.19 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.37 -0.19 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.93 -0.27 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.51 -0.25 35 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.11 -0.25 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.87 0.00 36 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 3.51 -0.15 35 0 300 0
29JUN27 47.00 C 3.33 3.39 3.33 3.20 -0.14 35 2 300 0
29JUN27 48.00 C 0.00 0.00 0.00 2.91 -0.15 35 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.62 -0.16 35 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.39 -0.13 35 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 1.85 -0.12 35 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 1.43 -0.09 35 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 -0.09 35 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 -0.07 35 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 -0.07 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 -0.06 35 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 1 0
29JUN27 75.00 C 0.34 0.34 0.34 0.16 -0.02 35 1 18 -1
29SEP27 33.00 C 0.00 0.00 0.00 11.19 - 37 0 0 -
29SEP27 34.00 C 0.00 0.00 0.00 10.55 - 37 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 9.91 -0.19 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.03 -0.46 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.75 -0.18 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.94 -0.43 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.45 -0.17 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.98 -0.17 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.51 -0.17 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.10 -0.16 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.70 -0.16 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.31 -0.16 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 4.95 -0.15 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 4.63 -0.15 36 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 4.31 -0.14 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 3.99 -0.14 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 3.74 -0.13 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.48 -0.13 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.89 -0.12 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 2.40 -0.11 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.00 -0.10 37 0 65 0
29SEP27 60.00 C 0.00 0.00 0.00 1.64 -0.09 37 0 19 0
29SEP27 62.50 C 0.00 0.00 0.00 1.37 -0.08 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.12 -0.07 37 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.77 -0.05 37 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.66 -0.06 37 0 10 0
TOTAL CALL 174 13,201 +11
29OCT26 33.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 -0.01 28 0 24 0
29OCT26 39.00 P 0.11 0.11 0.11 0.06 -0.01 27 10 47 +10
29OCT26 40.00 P 0.23 0.23 0.23 0.17 -0.02 27 10 167 +10
29OCT26 41.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 126 0
29OCT26 42.00 P 0.85 0.92 0.74 0.80 0.00 27 81 178 -1
29OCT26 43.00 P 1.50 1.50 1.15 1.36 -0.01 26 13 158 +2
29OCT26 44.00 P 1.85 2.10 1.80 2.14 +0.11 28 13 308 +2
29OCT26 45.00 P 3.00 3.00 3.00 2.97 +0.11 26 2 179 +2
29OCT26 46.00 P 4.10 4.10 4.00 3.91 +0.14 26 12 209 -12
29OCT26 47.00 P 4.90 4.90 4.90 4.90 +0.13 0 3 245 -3
29OCT26 48.00 P 0.00 0.00 0.00 5.90 +0.14 0 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 6.90 +0.16 0 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 7.90 +0.16 0 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 10.40 +0.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.90 +0.16 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.40 +0.16 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.90 +0.16 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.40 +0.16 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.90 +0.16 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 25.40 +0.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.90 +0.16 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.40 +0.16 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 20 0
27NOV26 36.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.52 -0.04 31 0 35 0
27NOV26 39.00 P 0.00 0.00 0.00 0.80 -0.03 32 15 65 +15
27NOV26 40.00 P 0.00 0.00 0.00 1.15 0.00 31 0 82 0
27NOV26 41.00 P 1.55 1.55 1.40 1.56 +0.01 31 9 54 +9
27NOV26 42.00 P 1.93 2.08 1.93 2.07 +0.03 31 18 76 +3
27NOV26 43.00 P 2.71 2.71 2.71 2.71 +0.03 31 5 80 -5
27NOV26 44.00 P 3.40 3.42 3.40 3.40 +0.01 31 20 154 0
27NOV26 45.00 P 0.00 0.00 0.00 4.18 +0.04 31 0 220 0
27NOV26 46.00 P 0.00 0.00 0.00 5.01 +0.15 31 0 229 0
27NOV26 47.00 P 5.70 5.70 5.64 5.90 +0.15 31 2 100 -2
27NOV26 48.00 P 0.00 0.00 0.00 6.81 +0.11 31 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 7.76 +0.18 31 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 8.71 +0.13 30 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 11.17 +0.15 31 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 13.66 +0.16 33 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 16.15 +0.16 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 18.65 +0.17 41 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 21.14 +0.16 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.64 +0.17 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 26.13 +0.16 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.63 +0.17 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 31.12 +0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 - 32 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.21 0.00 32 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30DEC26 36.00 P 0.51 0.51 0.51 0.49 0.00 32 1 4 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.71 +0.01 32 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.98 +0.02 32 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 1.27 -0.01 31 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 +0.03 32 0 31 0
30DEC26 41.00 P 2.21 2.21 2.21 2.12 +0.03 31 5 31 0
30DEC26 42.00 P 2.60 2.60 2.60 2.63 +0.04 31 10 278 +10
30DEC26 43.00 P 3.28 3.28 3.20 3.22 +0.05 31 3 1,121 +1
30DEC26 44.00 P 0.00 0.00 0.00 3.87 +0.06 31 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 4.63 +0.08 32 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 5.40 +0.09 31 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 6.21 +0.10 31 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 7.06 +0.12 31 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 7.94 +0.16 31 0 90 0
30DEC26 50.00 P 9.00 9.00 9.00 8.75 +0.02 27 5 42 0
30DEC26 52.50 P 0.00 0.00 0.00 11.23 +0.15 31 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 13.68 +0.16 32 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 16.15 +0.16 28 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 18.65 +0.17 35 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 21.14 +0.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.64 +0.17 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.13 +0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.63 +0.17 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.12 +0.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.62 +0.46 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.11 +0.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.61 +0.30 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.11 +0.17 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.60 +0.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.10 +0.17 61 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.29 - 33 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.43 - 33 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.60 0.00 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.81 0.00 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.07 0.00 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.37 +0.01 33 0 6 0
28JAN27 39.00 P 0.00 0.00 0.00 1.72 +0.02 33 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 2.12 +0.02 32 0 5 0
28JAN27 41.00 P 0.00 0.00 0.00 2.58 +0.03 32 0 21 0
28JAN27 42.00 P 3.08 3.08 3.08 3.09 +0.03 32 10 21 +10
28JAN27 43.00 P 0.00 0.00 0.00 3.66 +0.03 32 0 15 0
28JAN27 44.00 P 0.00 0.00 0.00 4.31 +0.06 32 0 60 0
28JAN27 45.00 P 0.00 0.00 0.00 5.04 +0.06 32 0 32 0
28JAN27 46.00 P 0.00 0.00 0.00 5.77 +0.08 33 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 6.54 +0.08 32 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.35 +0.09 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 8.19 +0.10 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 9.15 +0.20 34 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.35 +0.14 33 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 13.73 +0.15 33 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 16.18 +0.16 33 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 18.65 +0.16 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.70 - 34 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.91 -0.05 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 -0.05 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.41 0.00 34 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.68 -0.05 34 0 15 0
30MAR27 38.00 P 2.09 2.09 2.09 2.10 +0.02 34 5 5 -5
30MAR27 39.00 P 0.00 0.00 0.00 2.48 +0.01 34 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.96 +0.05 34 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 3.40 +0.02 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.91 +0.02 34 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 4.52 -0.09 34 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 5.15 -0.04 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 5.79 -0.04 34 0 1,017 0
30MAR27 46.00 P 6.30 6.30 6.30 6.39 +0.08 33 1 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 7.20 +0.19 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 7.96 0.00 34 0 38 0
30MAR27 49.00 P 0.00 0.00 0.00 8.73 +0.25 34 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 9.54 +0.29 34 0 27 0
30MAR27 52.50 P 0.00 0.00 0.00 11.60 +0.26 33 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 13.84 +0.26 32 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 16.30 +0.11 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.71 +0.22 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.17 +0.15 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.64 +0.17 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.13 +0.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.63 +0.17 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.12 +0.16 0 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 33.62 +0.17 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.11 +0.16 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.27 - 35 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 1.54 -0.03 35 0 9 0
29JUN27 35.00 P 0.00 0.00 0.00 1.84 +0.02 35 0 1 0
29JUN27 36.00 P 2.19 2.19 2.19 2.18 -0.02 35 1 26 +1
29JUN27 37.00 P 0.00 0.00 0.00 2.55 +0.02 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.95 +0.03 35 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 3.37 +0.04 35 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 3.81 +0.01 35 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 4.31 +0.06 35 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 4.84 +0.07 35 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 5.41 +0.07 35 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 5.99 +0.04 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 6.60 +0.02 34 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 7.31 +0.21 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 7.99 +0.17 35 0 311 0
29JUN27 48.00 P 8.70 8.70 8.70 8.73 +0.26 35 3 20 0
29JUN27 49.00 P 0.00 0.00 0.00 9.44 +0.14 35 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.22 +0.16 35 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 12.21 +0.23 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 14.34 +0.22 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 16.58 +0.26 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.90 +0.41 35 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 21.27 +0.25 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.70 +0.23 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.16 +0.19 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.63 +0.17 34 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 31.12 +0.16 34 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 33.62 +0.17 37 0 0 0
29SEP27 33.00 P 2.34 2.34 2.34 2.02 - 38 3 3 -
29SEP27 34.00 P 0.00 0.00 0.00 2.37 - 38 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 2.72 -0.02 38 0 7 0
29SEP27 36.00 P 0.00 0.00 0.00 3.11 -0.02 38 0 2 0
29SEP27 37.00 P 0.00 0.00 0.00 3.54 -0.02 38 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.97 -0.02 38 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 4.46 -0.01 38 0 1 0
29SEP27 40.00 P 5.42 5.42 5.42 4.97 -0.01 38 3 13 +3
29SEP27 41.00 P 0.00 0.00 0.00 5.49 -0.01 38 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.07 0.00 38 0 18 0
29SEP27 43.00 P 0.00 0.00 0.00 6.66 0.00 39 0 7 0
29SEP27 44.00 P 0.00 0.00 0.00 7.26 0.00 39 0 6 0
29SEP27 45.00 P 8.16 8.16 8.16 7.91 +0.01 39 1 1 +1
29SEP27 46.00 P 0.00 0.00 0.00 8.59 +0.02 39 0 18 0
29SEP27 47.00 P 0.00 0.00 0.00 9.27 +0.02 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.68 +0.03 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.40 -0.28 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.47 +0.03 40 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 13.04 -0.34 37 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 15.05 -0.39 37 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 17.68 +0.59 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.35 +0.09 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.62 +0.10 37 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.94 +0.12 37 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 26.32 +0.13 37 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 28.73 +0.14 37 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 31.18 +0.15 37 0 0 0
TOTAL PUT 264 11,186 +52
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$ 41.200
29OCT26 29.00 C 0.00 0.00 0.00 12.46 +0.04 123 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.46 +0.04 113 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.38 -0.04 94 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.36 -0.06 82 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.36 -0.06 74 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.46 +0.04 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.24 -0.18 0 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.24 -0.19 0 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.25 -0.19 25 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.28 -0.20 25 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.37 -0.21 26 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.56 -0.22 25 0 132 0
29OCT26 41.00 C 1.13 1.13 1.13 0.92 -0.17 25 1 200 -1
29OCT26 42.00 C 0.63 0.68 0.49 0.48 -0.15 25 51 200 +43
29OCT26 43.00 C 0.30 0.30 0.22 0.22 -0.11 25 32 137 +32
29OCT26 44.00 C 0.14 0.14 0.14 0.09 -0.06 25 10 244 +10
29OCT26 45.00 C 0.07 0.07 0.07 0.04 -0.03 27 30 190 +30
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.54 +0.05 69 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.54 +0.05 63 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.59 +0.09 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.56 +0.05 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.58 +0.06 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.58 +0.04 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.40 -0.18 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.47 -0.18 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 4.59 -0.17 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 3.77 -0.16 29 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 3.02 -0.06 29 0 46 0
27NOV26 40.00 C 0.00 0.00 0.00 2.36 -0.13 29 0 134 0
27NOV26 41.00 C 0.00 0.00 0.00 1.80 -0.09 29 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.30 -0.10 28 0 167 0
27NOV26 43.00 C 0.00 0.00 0.00 0.95 -0.08 28 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.66 -0.07 28 0 55 0
27NOV26 45.00 C 0.00 0.00 0.00 0.45 -0.05 28 0 140 0
27NOV26 46.00 C 0.29 0.29 0.29 0.31 -0.04 29 25 140 +25
27NOV26 47.00 C 0.25 0.25 0.25 0.20 -0.04 29 5 50 +5
27NOV26 48.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 92 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 26 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.69 +0.11 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.68 +0.09 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.72 +0.11 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.74 +0.10 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.76 +0.07 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.80 +0.14 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.88 +0.23 35 0 0 0
30DEC26 36.00 C 6.07 6.07 6.07 5.82 -0.17 29 2 30 -2
30DEC26 37.00 C 0.00 0.00 0.00 5.01 -0.17 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.26 -0.17 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.58 -0.14 29 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 3.01 -0.09 30 0 79 0
30DEC26 41.00 C 0.00 0.00 0.00 2.43 -0.11 29 0 62 0
30DEC26 42.00 C 2.07 2.13 2.07 1.98 -0.08 29 57 123 +57
30DEC26 43.00 C 0.00 0.00 0.00 1.55 -0.07 29 0 77 0
30DEC26 44.00 C 0.00 0.00 0.00 1.21 -0.08 29 0 47 0
30DEC26 45.00 C 1.05 1.05 0.92 0.94 -0.06 29 38 59 +16
30DEC26 46.00 C 0.00 0.00 0.00 0.72 -0.06 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 16 0
30DEC26 48.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 11.81 +0.22 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 10.87 +0.26 42 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 9.90 +0.26 39 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 8.95 +0.26 37 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 8.04 +0.31 35 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 7.15 +0.25 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.32 +0.21 33 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.37 -0.16 29 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 4.66 -0.15 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.01 -0.17 29 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 3.46 -0.09 30 0 13 0
28JAN27 41.00 C 0.00 0.00 0.00 2.92 -0.09 30 0 15 0
28JAN27 42.00 C 2.56 2.56 2.56 2.45 -0.07 30 13 15 0
28JAN27 43.00 C 0.00 0.00 0.00 2.03 -0.07 30 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 1.67 -0.06 29 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 1.35 -0.06 29 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 1.10 -0.04 29 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.88 -0.06 29 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 0.72 -0.05 30 0 17 0
28JAN27 49.00 C 0.00 0.00 0.00 0.56 -0.04 29 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.07 +0.43 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.16 +0.43 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.23 +0.40 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.32 +0.33 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.45 +0.27 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.61 +0.25 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.80 +0.25 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.04 +0.24 33 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 6.14 -0.14 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.49 -0.14 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.88 -0.10 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.40 -0.07 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.88 -0.07 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.41 -0.06 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.98 -0.06 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.60 -0.05 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.25 -0.05 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.95 -0.04 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.68 -0.04 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.45 -0.03 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.23 -0.06 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.02 -0.09 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.68 -0.03 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 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 13.30 +0.21 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.36 +0.21 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.45 +0.16 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.57 +0.10 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.72 +0.02 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.90 -0.04 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.14 -0.07 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.39 -0.15 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.71 -0.16 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.05 -0.20 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.45 -0.31 31 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 4.75 -0.38 29 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.25 -0.48 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.78 -0.49 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.37 -0.47 29 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.99 -0.47 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.64 -0.45 29 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.33 -0.45 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.05 -0.43 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.81 -0.41 29 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.57 -0.41 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.39 -0.36 29 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.98 -0.32 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.69 -0.27 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.48 -0.23 29 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.34 -0.19 29 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 -0.15 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.54 +0.31 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.68 +0.24 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.83 +0.22 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.04 +0.13 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.25 +0.11 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.53 +0.11 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.83 +0.06 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.18 +0.08 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.55 +0.02 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.97 +0.04 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.43 -0.12 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.90 -0.11 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.44 -0.10 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.99 -0.10 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.57 -0.09 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.20 -0.09 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.83 -0.09 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.51 -0.07 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.21 -0.08 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.92 -0.08 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.67 -0.06 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.37 -0.13 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.87 -0.05 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.46 -0.05 32 0 3 0
TOTAL CALL 264 4,780 +215
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 100 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 752 0
29OCT26 39.00 P 0.14 0.14 0.13 0.13 -0.02 26 30 1,000 0
29OCT26 40.00 P 0.26 0.31 0.26 0.32 -0.04 25 32 133 -4
29OCT26 41.00 P 0.00 0.00 0.00 0.68 -0.04 25 0 1,058 0
29OCT26 42.00 P 1.01 1.01 1.01 1.24 +0.01 25 1 84 0
29OCT26 43.00 P 0.00 0.00 0.00 1.98 +0.06 25 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.86 +0.12 26 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.81 +0.15 26 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 4.80 +0.18 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.80 -0.05 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.80 -0.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.30 -0.15 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.80 -0.09 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.30 -0.09 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.80 -0.09 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.30 -0.23 0 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 34 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 0.00 30 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 84 0
27NOV26 36.00 P 0.00 0.00 0.00 0.14 0.00 29 0 98 0
27NOV26 37.00 P 0.38 0.38 0.31 0.26 +0.01 29 45 78 +5
27NOV26 38.00 P 0.59 0.59 0.48 0.44 +0.02 29 35 52 +5
27NOV26 39.00 P 0.72 0.72 0.72 0.70 +0.03 29 3 95 0
27NOV26 40.00 P 0.00 0.00 0.00 1.04 +0.03 29 0 76 0
27NOV26 41.00 P 1.31 1.47 1.31 1.46 +0.03 29 3 61 0
27NOV26 42.00 P 1.78 1.78 1.78 1.97 +0.02 28 2 84 0
27NOV26 43.00 P 2.43 2.43 2.43 2.60 +0.05 28 15 105 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.35 +0.12 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.14 +0.13 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.99 +0.14 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.90 +0.11 29 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.84 -0.03 29 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.81 -0.05 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.80 -0.08 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.30 -0.15 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.80 -0.16 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.30 -0.13 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.80 -0.13 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.30 -0.23 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 0.00 29 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 0.00 29 0 29 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 40 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 0.00 29 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 357 0
30DEC26 37.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 178 0
30DEC26 38.00 P 0.00 0.00 0.00 0.84 +0.02 29 0 147 0
30DEC26 39.00 P 1.02 1.18 1.02 1.16 +0.03 29 116 156 +91
30DEC26 40.00 P 1.45 1.45 1.45 1.51 +0.01 29 18 70 +4
30DEC26 41.00 P 0.00 0.00 0.00 1.96 +0.01 29 0 50 0
30DEC26 42.00 P 2.34 2.34 2.34 2.49 +0.03 29 2 30 +2
30DEC26 43.00 P 2.92 2.92 2.92 3.08 +0.04 29 12 52 +12
30DEC26 44.00 P 0.00 0.00 0.00 3.78 +0.09 29 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 4.51 +0.11 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.30 +0.13 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.13 +0.13 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.84 -0.23 23 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.92 0.00 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.86 -0.09 29 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.30 -0.15 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.80 -0.17 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.30 -0.19 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.80 -0.13 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.30 -0.23 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.80 -0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.30 -0.22 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.80 -0.17 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.30 -0.22 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.44 +0.01 30 0 15 0
28JAN27 36.00 P 0.61 0.61 0.61 0.63 +0.02 30 1 2 +1
28JAN27 37.00 P 0.00 0.00 0.00 0.87 +0.03 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.15 +0.03 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.47 +0.01 29 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 1.86 +0.01 29 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 2.33 +0.02 29 0 1 0
28JAN27 42.00 P 0.00 0.00 0.00 2.85 +0.04 29 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 3.44 +0.05 29 0 7 0
28JAN27 44.00 P 0.00 0.00 0.00 4.11 +0.10 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.82 +0.11 29 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.57 +0.12 29 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.36 -0.05 29 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 7.04 -0.23 26 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.92 -0.24 26 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 8.97 -0.10 29 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 11.33 -0.16 29 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 0.00 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 +0.01 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.51 +0.01 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.69 +0.02 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 +0.03 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 +0.03 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.46 +0.06 31 0 16 0
30MAR27 38.00 P 0.00 0.00 0.00 1.78 +0.03 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.12 0.00 30 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.54 +0.01 30 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.02 +0.02 30 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.54 +0.03 30 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.12 +0.05 30 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.80 +0.09 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.46 +0.11 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.02 -0.19 29 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.71 -0.27 28 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.47 -0.32 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.37 -0.23 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.19 -0.28 29 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.33 -0.34 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.86 -0.22 30 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.30 -0.19 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.80 -0.17 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.30 -0.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.80 -0.18 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.30 -0.22 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.80 -0.17 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.33 -0.12 29 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.45 -0.15 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.60 -0.18 30 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.76 -0.19 29 0 3 0
29JUN27 33.00 P 1.25 1.25 1.25 1.00 -0.23 30 3 13 +3
29JUN27 34.00 P 0.00 0.00 0.00 1.26 -0.22 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 -0.20 30 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 1.88 -0.18 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.20 -0.21 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.60 -0.29 29 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.15 -0.20 30 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.59 -0.13 30 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.09 -0.25 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.66 -0.30 29 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.23 -0.24 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.84 -0.34 29 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.43 -0.21 28 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.10 -0.31 28 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.88 -0.24 28 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.61 -0.29 28 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.37 -0.27 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.15 -0.27 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.17 -0.31 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.30 -0.34 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.50 -0.36 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.18 +0.09 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.54 -0.02 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.76 +0.02 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.96 +0.02 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.18 +0.03 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.41 0.00 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.66 -0.02 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.99 +0.05 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.27 0.00 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.65 +0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.02 +0.05 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.45 +0.04 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.92 +0.07 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.39 +0.07 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.94 +0.09 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.48 +0.08 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.06 +0.10 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.68 +0.10 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.30 +0.10 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.96 -0.09 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.64 -0.11 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.34 -0.10 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.06 -0.16 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.81 -0.17 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.73 -0.24 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.75 -0.25 28 0 0 0
TOTAL PUT 318 8,144 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 27.400
16OCT26 18.25 C 0.00 0.00 0.00 9.15 +0.92 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 8.90 +0.92 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.65 +0.92 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.40 +0.92 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 8.15 +0.92 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.90 +0.92 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.65 +0.92 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.40 +0.92 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.90 +0.92 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.40 +0.92 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.90 +0.92 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.40 +0.92 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.90 +0.92 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.40 +0.92 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.90 +0.92 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.40 +0.92 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.90 +0.88 0 0 0 -20
16OCT26 25.00 C 0.00 0.00 0.00 2.40 +0.88 0 0 0 -21
16OCT26 25.50 C 0.00 0.00 0.00 1.90 +0.86 0 0 0 -23
16OCT26 26.00 C 0.00 0.00 0.00 1.40 +0.81 0 0 0 -44
16OCT26 26.50 C 0.00 0.00 0.00 0.90 +0.62 0 0 0 -25
16OCT26 27.00 C 0.00 0.00 0.00 0.40 +0.30 0 0 0 -45
16OCT26 27.50 C 0.26 0.26 0.07 0.00 -0.03 0 150 323 -15
16OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
16OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
16OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 9.16 +0.92 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 8.91 +0.92 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 8.66 +0.92 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 8.41 +0.92 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 8.16 +0.92 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.91 +0.92 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.66 +0.92 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 7.41 +0.92 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.91 +0.92 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 6.41 +0.91 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.91 +0.91 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 5.41 +0.91 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.91 +0.91 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 4.41 +0.90 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 3.92 +0.90 47 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 3.42 +0.87 41 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 2.93 +0.82 41 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 2.45 +0.76 41 0 30 0
23OCT26 25.50 C 2.01 2.01 2.01 1.99 +0.68 41 15 45 +15
23OCT26 26.00 C 0.00 0.00 0.00 1.61 +0.62 46 0 30 0
23OCT26 26.50 C 0.00 0.00 0.00 1.22 +0.50 44 0 15 0
23OCT26 27.00 C 0.00 0.00 0.00 0.88 +0.38 43 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.61 +0.26 42 0 0 0
23OCT26 28.00 C 0.54 0.58 0.42 0.40 +0.17 42 177 165 +137
23OCT26 28.50 C 0.38 0.40 0.32 0.25 +0.11 42 145 145 +145
23OCT26 29.00 C 0.26 0.26 0.20 0.15 +0.06 42 91 91 +91
23OCT26 29.50 C 0.11 0.13 0.11 0.08 +0.03 41 25 25 +25
23OCT26 30.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 10 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 18.41 +0.92 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.16 +0.92 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.91 +0.92 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.66 +0.92 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.41 +0.92 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.91 +0.92 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.41 +0.92 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.91 +0.92 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.41 +0.92 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.91 +0.91 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.41 +0.91 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.92 +0.92 136 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.42 +0.92 128 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.92 +0.92 120 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.42 +0.92 112 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.92 +0.92 104 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.42 +0.92 95 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.92 +0.92 87 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.42 +0.92 76 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.92 +0.92 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.42 +0.92 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.92 +0.92 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.42 +0.92 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.92 +0.92 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.42 +0.91 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.42 +0.91 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.43 +0.91 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.44 +0.88 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.58 +0.92 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.57 +0.71 43 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.77 +0.56 43 0 127 0
29OCT26 27.00 C 0.00 0.00 0.00 1.16 +0.44 45 0 344 0
29OCT26 28.00 C 0.82 0.85 0.59 0.67 +0.26 44 364 493 +349
29OCT26 29.00 C 0.47 0.51 0.33 0.35 +0.14 43 537 994 +455
29OCT26 30.00 C 0.26 0.26 0.26 0.17 +0.07 43 15 503 0
29OCT26 31.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 326 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 334 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 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 0.00 181 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.43 +0.92 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.18 +0.91 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.94 +0.92 112 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.69 +0.92 107 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.44 +0.92 101 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.94 +0.92 88 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.44 +0.92 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.94 +0.92 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.44 +0.91 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.95 +0.92 82 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.45 +0.92 73 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.95 +0.92 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.45 +0.92 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.95 +0.91 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.46 +0.92 65 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.96 +0.92 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.46 +0.92 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.96 +0.91 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.47 +0.92 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.97 +0.91 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.48 +0.91 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.99 +0.91 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.50 +0.90 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.01 +0.89 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.53 +0.88 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.60 +0.86 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.70 +0.82 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.85 +0.77 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.06 +0.70 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.35 +0.61 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.72 +0.58 52 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 2.24 +0.57 53 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.76 +0.46 53 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.37 +0.36 53 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.04 +0.28 52 0 202 0
27NOV26 31.00 C 0.00 0.00 0.00 0.79 +0.23 53 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.58 +0.17 52 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.43 +0.13 52 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.31 +0.10 52 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.22 +0.07 52 0 180 0
27NOV26 36.00 C 0.00 0.00 0.00 0.16 +0.05 52 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 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
30DEC26 9.00 C 0.00 0.00 0.00 18.46 +0.92 70 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.21 +0.92 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.96 +0.92 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.71 +0.91 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.47 +0.92 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.97 +0.92 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.47 +0.92 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.98 +0.92 68 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.48 +0.92 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.98 +0.92 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.49 +0.92 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.99 +0.92 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.50 +0.92 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.00 +0.92 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.51 +0.92 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.01 +0.91 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.52 +0.91 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.03 +0.90 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.55 +0.90 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.06 +0.89 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.58 +0.88 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.11 +0.87 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.64 +0.85 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.18 +0.84 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.73 +0.82 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.86 +0.78 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.04 +0.74 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.26 +0.68 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.55 +0.63 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.90 +0.54 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.41 +0.61 53 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.88 +0.55 52 0 268 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 +0.50 52 0 517 0
30DEC26 29.00 C 2.13 2.13 2.13 2.00 +0.42 52 15 156 +15
30DEC26 30.00 C 0.00 0.00 0.00 1.65 +0.34 51 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 +0.27 51 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.21 51 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 +0.17 51 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.15 51 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 +0.14 51 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 +0.11 51 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 +0.07 51 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.07 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 +0.05 51 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 +0.03 50 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 18.48 +0.92 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 18.24 +0.92 73 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.99 +0.92 68 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.74 +0.92 57 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.49 +0.92 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 17.00 +0.92 63 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.50 +0.92 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 16.01 +0.92 58 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.51 +0.92 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 15.02 +0.92 54 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.52 +0.91 42 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 14.03 +0.91 50 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.54 +0.91 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 13.05 +0.91 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.56 +0.90 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 12.08 +0.90 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.60 +0.90 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 11.12 +0.88 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.65 +0.88 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 10.18 +0.87 51 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.72 +0.85 51 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.26 +0.83 51 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.82 +0.82 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.38 +0.80 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.95 +0.78 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.13 +0.74 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.36 +0.70 51 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.63 +0.65 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.96 +0.60 51 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.35 +0.56 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.88 +0.58 53 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.37 +0.52 52 0 15 0
28JAN27 28.00 C 0.00 0.00 0.00 2.92 +0.47 52 0 15 0
28JAN27 29.00 C 2.45 2.45 2.45 2.51 +0.40 52 15 30 +15
28JAN27 30.00 C 0.00 0.00 0.00 2.15 +0.35 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.83 +0.29 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.56 +0.24 52 0 0 0
28JAN27 33.00 C 1.20 1.20 1.20 1.32 +0.21 52 8 8 +8
28JAN27 34.00 C 0.00 0.00 0.00 1.11 +0.18 51 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.94 +0.18 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.76 +0.12 51 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.64 +0.11 51 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.53 +0.09 51 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.45 +0.08 51 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.37 +0.06 51 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.31 +0.06 51 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.26 +0.05 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 18.53 +0.92 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.29 +0.92 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.04 +0.92 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.79 +0.91 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.55 +0.92 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.06 +0.92 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.57 +0.92 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.08 +0.91 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.59 +0.91 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.10 +0.90 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.62 +0.90 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.14 +0.90 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.66 +0.89 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.19 +0.88 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.72 +0.87 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.25 +0.86 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.80 +0.85 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.34 +0.83 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.90 +0.82 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.46 +0.80 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.03 +0.79 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.61 +0.77 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.20 +0.75 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.80 +0.74 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.66 +0.83 57 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 7.66 +0.68 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.16 +0.79 55 0 25 0
30MAR27 23.00 C 0.00 0.00 0.00 6.29 +0.59 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.67 +0.54 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.10 +0.49 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.72 +0.55 53 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 4.22 +0.48 52 0 10 0
30MAR27 28.00 C 0.00 0.00 0.00 3.66 +0.31 51 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.36 +0.37 52 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 +0.32 52 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.66 +0.28 52 0 59 0
30MAR27 32.00 C 0.00 0.00 0.00 2.35 +0.24 52 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 2.09 +0.22 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.84 +0.18 51 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 +0.17 51 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 +0.14 51 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 +0.09 51 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 +0.10 51 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 0.95 +0.09 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.84 +0.08 51 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.74 +0.07 51 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.65 +0.06 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 +0.06 51 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.50 +0.05 51 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 +0.04 51 0 60 0
30MAR27 46.00 C 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 +0.03 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 +0.01 51 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 0.00 50 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 18.62 +0.92 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.37 +0.91 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.13 +0.91 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.89 +0.91 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.65 +0.91 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.18 +0.92 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.70 +0.91 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.23 +0.91 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.77 +0.91 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.31 +0.91 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.85 +0.90 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.40 +0.89 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.95 +0.88 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.52 +0.89 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.08 +0.87 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.66 +0.87 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.25 +0.87 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.84 +0.85 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.44 +0.85 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.05 +0.84 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.67 +0.83 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.29 +0.81 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.93 +0.80 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.58 +0.80 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.23 +0.78 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.57 +0.76 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.94 +0.73 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.36 +0.71 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.81 +0.68 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.29 +0.65 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.81 +0.62 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.36 +0.59 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.09 +0.68 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.66 +0.58 55 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 4.20 +0.51 54 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.87 +0.49 54 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.67 +0.48 55 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.27 +0.43 54 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.01 +0.41 54 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.77 +0.38 54 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.55 +0.36 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.34 +0.34 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.16 +0.33 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.98 +0.30 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.82 +0.28 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.68 +0.27 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.54 +0.25 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.42 +0.24 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.30 +0.22 54 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.20 +0.21 54 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.10 +0.19 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.01 +0.18 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.93 +0.16 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.86 +0.16 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.79 +0.15 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.66 +0.13 54 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.52 +0.10 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.43 +0.09 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.36 +0.08 54 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 +0.07 54 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.24 +0.06 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.19 +0.04 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 +0.03 54 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 +0.03 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.72 +0.91 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.49 +0.91 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.25 +0.90 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.02 +0.91 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.79 +0.90 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.33 +0.90 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.87 +0.89 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.42 +0.88 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.98 +0.88 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.54 +0.87 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.11 +0.87 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.69 +0.86 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.27 +0.85 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.86 +0.84 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.46 +0.84 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.06 +0.82 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.68 +0.82 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.30 +0.80 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.93 +0.79 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.57 +0.78 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.22 +0.77 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.88 +0.76 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.54 +0.75 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.21 +0.73 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.90 +0.73 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.28 +0.69 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.71 +0.68 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.16 +0.65 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.64 +0.62 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.16 +0.52 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.90 +0.74 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.46 +0.66 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.01 +0.56 56 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.65 +0.57 56 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 5.30 +0.55 56 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.96 +0.50 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.64 +0.46 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.34 +0.42 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.06 +0.40 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.80 +0.38 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.56 +0.46 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.23 +0.33 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.03 +0.32 54 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.83 +0.29 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.65 +0.28 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.49 +0.27 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.33 +0.26 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.18 +0.24 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.04 +0.22 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.92 +0.22 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.80 +0.21 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.69 +0.20 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.58 +0.18 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.48 +0.17 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.39 +0.16 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.19 +0.14 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.02 +0.13 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.87 +0.11 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.75 +0.10 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.64 +0.08 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.55 +0.07 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.48 +0.07 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.41 +0.05 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.36 +0.05 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.31 +0.04 54 0 0 0
TOTAL CALL 1,557 18,036 +1,062
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
16OCT26 25.50 P 0.02 0.02 0.02 0.00 -0.03 0 78 393 -78
16OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 35 0
16OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.29 0 0 166 0
16OCT26 27.00 P 0.06 0.11 0.06 0.00 -0.61 0 45 655 -45
16OCT26 27.50 P 0.13 0.13 0.06 0.10 -0.95 0 60 0 -55
16OCT26 28.00 P 0.00 0.00 0.00 0.60 -0.94 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.10 -0.94 0 0 0 -1
16OCT26 29.00 P 1.52 1.52 1.52 1.60 -0.92 0 20 0 0
16OCT26 29.50 P 1.76 1.76 1.76 2.10 -0.92 0 19 0 0
16OCT26 30.00 P 0.00 0.00 0.00 2.60 -0.92 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.10 -0.92 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 3.60 -0.92 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.10 -0.92 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 4.60 -0.92 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.10 -0.92 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.60 -0.92 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.10 -0.92 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.60 -0.92 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.10 -0.92 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.60 -0.92 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.10 -0.92 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.60 -0.92 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.10 -0.92 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.60 -0.92 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 10.10 -0.92 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.02 -0.09 44 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.15 42 0 654 0
23OCT26 25.50 P 0.00 0.00 0.00 0.07 -0.24 40 0 15 0
23OCT26 26.00 P 0.20 0.20 0.19 0.14 -0.34 40 15 325 0
23OCT26 26.50 P 0.27 0.27 0.25 0.26 -0.46 41 70 130 +70
23OCT26 27.00 P 0.53 0.53 0.33 0.42 -0.57 40 116 190 +100
23OCT26 27.50 P 0.00 0.00 0.00 0.65 -0.69 39 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.94 -0.79 39 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 1.28 -0.87 37 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 1.67 -0.93 35 0 15 0
23OCT26 29.50 P 0.00 0.00 0.00 2.17 -0.88 42 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 2.63 -0.90 41 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 3.11 -0.91 41 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 3.60 -0.92 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 4.10 -0.92 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 4.60 -0.92 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.10 -0.92 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 5.60 -0.92 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.10 -0.92 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 6.60 -0.92 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.10 -0.92 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 7.60 -0.92 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.10 -0.92 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 8.60 -0.92 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.10 -0.92 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 9.60 -0.92 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 10.10 -0.92 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 208 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 0.00 180 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.04 47 0 129 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.11 44 0 1,546 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.22 43 0 454 0
29OCT26 26.00 P 0.37 0.40 0.37 0.33 -0.35 42 25 1,105 0
29OCT26 27.00 P 0.64 0.81 0.63 0.67 -0.56 42 165 274 +70
29OCT26 28.00 P 1.13 1.27 1.02 1.19 -0.70 41 150 331 +150
29OCT26 29.00 P 0.00 0.00 0.00 1.92 -0.78 43 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.74 -0.85 43 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.65 -0.89 43 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.61 -0.91 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.60 -0.92 0 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.60 -0.92 0 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.60 -0.92 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.60 -0.92 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.60 -0.92 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 10.60 -0.92 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.60 -0.92 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.60 -0.92 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.60 -0.92 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.60 -0.92 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.60 -0.92 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.60 -0.92 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.60 -0.92 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.60 -0.92 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.60 -0.92 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.60 -0.92 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.60 -0.92 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.60 -0.92 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.10 -0.92 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.60 -0.92 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.10 -0.92 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.60 -0.92 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.10 -0.92 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.10 -0.92 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.60 -0.92 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.10 -0.92 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.60 -0.92 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.06 -0.04 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 -0.07 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.22 -0.11 52 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.37 -0.16 52 0 1,000 0
27NOV26 24.00 P 0.00 0.00 0.00 0.56 -0.25 51 0 90 0
27NOV26 25.00 P 0.80 0.88 0.80 0.84 -0.33 51 75 378 +67
27NOV26 26.00 P 0.00 0.00 0.00 1.20 -0.41 51 0 329 0
27NOV26 27.00 P 0.00 0.00 0.00 1.63 -0.51 50 0 86 0
27NOV26 28.00 P 0.00 0.00 0.00 2.15 -0.61 50 0 302 0
27NOV26 29.00 P 0.00 0.00 0.00 2.75 -0.67 49 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.52 -0.65 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.27 -0.71 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.08 -0.75 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.93 -0.79 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.81 -0.83 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.73 -0.86 51 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.68 -0.88 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.64 -0.89 51 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.62 -0.90 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.60 -0.92 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.60 -0.92 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 13.60 -0.92 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.60 -0.92 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.60 -0.92 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.60 -0.92 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.60 -0.92 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.60 -0.92 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.60 -0.92 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.60 -0.92 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.60 -0.92 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.60 -0.92 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.10 -0.92 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.60 -0.92 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.10 -0.92 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.60 -0.92 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.10 -0.92 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.10 -0.92 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.60 -0.92 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.10 -0.92 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.60 -0.92 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.05 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.06 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.08 51 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.10 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.14 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.18 51 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 -0.26 50 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 -0.33 50 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 -0.41 50 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 1.71 -0.47 50 0 265 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 -0.54 49 0 446 0
30DEC26 28.00 P 2.88 2.88 2.88 2.71 -0.62 49 41 113 +31
30DEC26 29.00 P 0.00 0.00 0.00 3.31 -0.63 49 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 4.03 -0.64 51 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.74 -0.68 50 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.50 -0.71 50 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -0.76 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 -0.79 50 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.00 -0.81 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.89 -0.83 51 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.80 -0.86 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.74 -0.87 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.69 -0.88 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.65 -0.90 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.63 -0.90 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.61 -0.91 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.60 -0.92 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.60 -0.92 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.60 -0.92 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.60 -0.92 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.60 -0.92 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.60 -0.92 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.60 -0.92 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.60 -0.92 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.10 -0.92 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.60 -0.92 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.10 -0.92 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.60 -0.92 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.10 -0.92 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.10 -0.92 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.60 -0.92 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.10 -0.92 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.60 -0.92 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.12 -0.05 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.15 -0.07 51 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 0.20 -0.08 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.24 -0.10 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.30 -0.13 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.37 -0.14 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.56 -0.17 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.76 -0.23 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.00 -0.29 50 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.31 -0.35 50 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.68 -0.41 50 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.10 -0.48 50 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 2.59 -0.53 50 0 135 0
28JAN27 28.00 P 3.32 3.32 3.32 3.13 -0.59 49 43 73 +43
28JAN27 29.00 P 0.00 0.00 0.00 3.72 -0.66 50 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.45 -0.61 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.14 -0.65 51 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.87 -0.70 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.64 -0.72 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.44 -0.76 51 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.28 -0.77 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.13 -0.81 51 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.01 -0.82 51 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 10.91 -0.84 51 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 11.83 -0.86 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 12.76 -0.88 51 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 13.71 -0.89 51 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.67 -0.89 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.64 -0.90 51 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.62 -0.91 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 17.61 -0.91 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 18.60 -0.92 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 19.60 -0.92 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 20.60 -0.92 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 21.60 -0.92 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 22.60 -0.92 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.10 -0.92 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 27.60 -0.92 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.10 -0.92 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 32.60 -0.92 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.10 -0.92 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.10 -0.92 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.05 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.09 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.10 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.11 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 -0.12 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.14 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 -0.18 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.63 -0.20 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 -0.20 51 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 -0.25 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 -0.30 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 -0.31 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 -0.37 51 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 -0.42 51 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.84 -0.47 51 0 113 0
30MAR27 27.00 P 0.00 0.00 0.00 3.35 -0.46 51 0 65 0
30MAR27 28.00 P 0.00 0.00 0.00 3.90 -0.56 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.49 -0.63 51 0 100 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 -0.62 51 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.80 -0.66 51 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.50 -0.70 51 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.24 -0.71 51 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.00 -0.75 51 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.79 -0.76 51 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.60 -0.80 51 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.45 -0.80 51 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.30 -0.82 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.17 -0.85 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.07 -0.85 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.97 -0.86 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.89 -0.93 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.83 -0.88 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.77 -0.89 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.72 -0.90 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.68 -0.92 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.65 -0.90 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.63 -0.91 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.61 -0.92 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.60 -0.92 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.10 -0.92 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.60 -0.92 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.10 -0.92 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.60 -0.92 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.10 -0.92 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.10 -0.92 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.60 -0.92 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.10 -0.92 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.60 -0.92 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 -0.04 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 -0.06 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 -0.06 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.66 -0.08 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 -0.09 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 -0.10 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 -0.10 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.11 -0.12 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.25 -0.13 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.40 -0.18 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 -0.19 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.06 -0.22 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.42 -0.30 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.82 -0.32 53 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.27 -0.35 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 3.77 -0.39 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.28 -0.47 52 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.99 -0.36 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.59 -0.37 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.20 -0.44 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.88 -0.44 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.56 -0.46 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.25 -0.52 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.00 -0.52 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.75 -0.54 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.51 -0.59 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.32 -0.59 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.13 -0.60 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.94 -0.65 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.79 -0.66 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.65 -0.67 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.51 -0.70 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.38 -0.73 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.28 -0.74 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.19 -0.74 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.10 -0.76 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.01 -0.79 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.95 -0.80 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.89 -0.81 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.83 -0.82 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.22 -0.86 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.65 -0.88 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.11 -0.91 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.60 -0.92 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.10 -0.92 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.10 -0.92 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.60 -0.92 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.10 -0.92 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.60 -0.92 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.38 -0.06 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.46 -0.05 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.52 -0.08 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.63 -0.07 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.70 -0.09 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.80 -0.11 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.91 -0.12 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.03 -0.12 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.15 -0.14 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.28 -0.16 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.44 -0.16 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.59 -0.16 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.74 -0.19 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.91 -0.20 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.24 -0.25 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.65 -0.24 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.06 -0.27 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.53 -0.28 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.01 -0.32 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.49 -0.38 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.03 -0.42 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.61 -0.43 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.21 -0.47 53 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.86 -0.49 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.53 -0.57 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.30 -0.49 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.99 -0.51 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.69 -0.57 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.45 -0.57 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.20 -0.58 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.97 -0.60 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.75 -0.63 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.56 -0.64 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.38 -0.65 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.20 -0.67 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.03 -0.71 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.90 -0.71 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.76 -0.72 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.64 -0.72 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.51 -0.75 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.40 -0.77 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.31 -0.78 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.23 -0.78 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.14 -0.79 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.46 -0.83 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.83 -0.85 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.23 -0.87 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.66 -0.89 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.12 -0.90 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.60 -0.92 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.10 -0.92 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.60 -0.92 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.10 -0.92 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.60 -0.92 0 0 0 0
TOTAL PUT 922 18,178 +352
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 197.700
16OCT26 144.00 C 0.00 0.00 0.00 53.70 +0.66 0 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 52.70 +0.50 0 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 51.70 +0.95 0 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 50.70 +0.97 0 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 49.70 +0.95 0 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 48.70 +0.95 0 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 47.70 +1.04 0 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 45.20 +0.97 0 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 42.70 +0.97 0 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 40.20 +0.87 0 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 37.70 +1.30 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 35.20 +0.80 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 32.70 +1.49 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 30.20 +1.49 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 27.70 +1.48 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 25.20 +1.48 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 22.70 +1.48 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 20.20 +1.48 0 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 17.70 +1.48 0 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 15.20 +1.48 0 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 12.70 +1.48 0 0 0 -2
16OCT26 187.50 C 0.00 0.00 0.00 10.20 +1.47 0 0 0 -2
16OCT26 190.00 C 0.00 0.00 0.00 7.70 +1.41 0 0 0 -54
16OCT26 192.50 C 0.00 0.00 0.00 5.20 +1.13 0 0 0 -60
16OCT26 195.00 C 6.36 6.36 4.00 2.70 +0.54 0 16 0 -34
16OCT26 197.50 C 2.35 3.21 0.38 0.20 -0.74 0 217 0 -220
16OCT26 200.00 C 1.57 1.72 0.04 0.00 -0.34 0 154 305 -25
16OCT26 202.50 C 0.50 0.50 0.28 0.00 -0.09 0 15 210 -5
16OCT26 205.00 C 0.06 0.06 0.06 0.00 -0.02 0 39 91 +39
16OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
16OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
16OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
16OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 51.31 +1.58 125 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 50.33 +1.58 123 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 49.33 +1.58 121 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 48.52 +1.86 126 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 45.52 +1.29 96 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 43.48 +1.75 112 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 40.84 +1.51 101 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 38.37 +1.97 96 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 36.02 +1.62 95 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 33.36 +2.04 84 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 30.30 +1.48 0 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 27.81 +1.49 37 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 25.31 +1.48 32 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 22.81 +1.46 27 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 20.32 +1.44 29 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 17.84 +1.38 29 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 15.39 +1.30 29 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 12.99 +1.18 29 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 10.68 +1.01 29 0 0 0
23OCT26 190.00 C 11.90 11.90 11.90 8.77 +1.30 33 1 0 -1
23OCT26 192.50 C 0.00 0.00 0.00 6.71 +0.81 31 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 4.98 +0.61 31 4 36 0
23OCT26 197.50 C 4.31 4.31 3.40 3.52 +0.36 30 6 57 +6
23OCT26 200.00 C 3.45 3.45 2.28 2.37 +0.15 30 9 115 0
23OCT26 202.50 C 3.00 3.21 2.45 1.51 -0.02 30 38 110 +27
23OCT26 205.00 C 2.10 2.10 1.06 0.92 -0.08 30 11 46 +11
23OCT26 207.50 C 0.84 0.84 0.84 0.53 -0.09 30 1 14 0
23OCT26 210.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 49 0
23OCT26 212.50 C 0.56 0.56 0.36 0.15 -0.06 30 10 10 +10
23OCT26 215.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 40.95 +1.62 75 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 38.47 +2.07 71 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 36.28 +1.88 74 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 33.49 +2.07 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 30.40 +1.47 31 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.91 +1.45 30 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.43 +1.43 30 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 22.97 +1.40 30 0 0 0
29OCT26 177.50 C 22.01 22.04 22.00 20.54 +1.35 31 20 50 +20
29OCT26 180.00 C 0.00 0.00 0.00 18.15 +1.27 30 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 15.83 +1.18 31 0 48 0
29OCT26 185.00 C 0.00 0.00 0.00 13.60 +1.06 30 0 129 0
29OCT26 187.50 C 0.00 0.00 0.00 11.49 +0.92 30 0 480 0
29OCT26 190.00 C 10.00 10.50 10.00 9.54 +0.78 30 2 358 -2
29OCT26 192.50 C 0.00 0.00 0.00 7.76 +0.69 30 0 270 0
29OCT26 195.00 C 0.00 0.00 0.00 6.37 +0.68 32 0 219 0
29OCT26 197.50 C 0.00 0.00 0.00 4.97 +0.46 31 0 208 0
29OCT26 200.00 C 5.99 5.99 5.10 3.78 +0.35 31 54 478 -18
29OCT26 205.00 C 3.30 3.32 1.96 2.03 +0.07 31 35 559 +8
29OCT26 210.00 C 1.68 1.87 1.10 1.00 0.00 31 108 956 +29
29OCT26 215.00 C 1.08 1.08 0.60 0.44 -0.03 31 46 887 +36
29OCT26 220.00 C 0.32 0.32 0.30 0.18 -0.02 31 3 820 -3
29OCT26 225.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 229 0
29OCT26 230.00 C 0.17 0.17 0.17 0.03 0.00 32 30 496 +30
29OCT26 235.00 C 0.14 0.14 0.12 0.01 0.00 32 19 634 +10
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
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 46 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 42.00 +2.02 50 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 39.52 +2.13 47 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 37.17 +2.09 46 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 34.84 +2.02 45 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 31.79 +1.18 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 29.58 +1.13 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 27.42 +1.06 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 25.34 +1.00 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 23.32 +0.92 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 21.39 +0.86 37 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 19.54 +0.78 37 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 17.78 +0.71 37 0 139 0
27NOV26 187.50 C 0.00 0.00 0.00 16.11 +0.63 37 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 14.54 +0.84 37 0 165 0
27NOV26 192.50 C 0.00 0.00 0.00 13.46 +1.01 38 0 179 0
27NOV26 195.00 C 0.00 0.00 0.00 11.98 +0.85 38 0 315 0
27NOV26 197.50 C 11.85 11.85 11.85 10.72 +0.75 38 1 181 -1
27NOV26 200.00 C 10.53 10.53 9.40 9.51 +0.68 38 30 270 +28
27NOV26 205.00 C 8.30 8.30 8.30 7.43 +0.56 38 1 142 +1
27NOV26 210.00 C 6.70 7.03 5.80 5.69 +0.41 38 72 308 -24
27NOV26 215.00 C 5.04 5.06 4.56 4.29 +0.27 37 113 498 +48
27NOV26 220.00 C 3.97 4.04 3.80 3.18 +0.11 37 35 716 +5
27NOV26 225.00 C 3.12 3.12 3.00 2.32 0.00 37 2 1,303 +1
27NOV26 230.00 C 2.20 2.20 2.20 1.67 -0.03 37 48 1,130 +48
27NOV26 235.00 C 0.00 0.00 0.00 1.18 -0.04 37 0 219 0
27NOV26 240.00 C 0.00 0.00 0.00 0.83 -0.04 37 0 256 0
27NOV26 245.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 144 0
27NOV26 250.00 C 0.82 0.82 0.57 0.39 -0.03 37 125 473 +115
27NOV26 255.00 C 0.55 0.56 0.55 0.26 -0.03 37 20 31 +10
30DEC26 147.50 C 0.00 0.00 0.00 51.64 +1.25 43 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 49.78 +2.17 47 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.43 +2.04 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.10 +2.04 45 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 42.63 +1.27 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.53 +2.05 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.24 +1.50 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.01 +1.22 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.80 +2.05 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 30.77 +1.04 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.75 +0.96 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.84 +0.92 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.97 +0.86 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.18 +0.78 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 21.48 +0.77 35 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 19.82 +0.64 35 0 181 0
30DEC26 187.50 C 0.00 0.00 0.00 18.31 +0.63 35 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 16.80 +0.54 35 0 116 0
30DEC26 192.50 C 0.00 0.00 0.00 15.44 +0.55 35 0 223 0
30DEC26 195.00 C 0.00 0.00 0.00 14.56 +0.91 36 0 327 0
30DEC26 197.50 C 0.00 0.00 0.00 13.27 +0.77 36 0 299 0
30DEC26 200.00 C 12.32 12.32 12.32 12.13 +0.59 36 12 248 +2
30DEC26 205.00 C 0.00 0.00 0.00 9.99 +0.56 36 0 172 0
30DEC26 210.00 C 8.54 8.60 8.54 8.12 +0.35 36 5 478 0
30DEC26 215.00 C 0.00 0.00 0.00 6.60 +0.28 36 0 234 0
30DEC26 220.00 C 0.00 0.00 0.00 5.32 +0.16 36 0 42 0
30DEC26 225.00 C 0.00 0.00 0.00 4.21 +0.03 35 0 95 0
30DEC26 230.00 C 4.12 4.12 4.12 3.32 +0.03 35 1 427 +1
30DEC26 235.00 C 3.46 3.46 3.00 2.62 0.00 35 17 243 +15
30DEC26 240.00 C 2.43 2.43 2.43 2.02 -0.02 35 1 469 +1
30DEC26 245.00 C 2.30 2.30 2.30 1.56 -0.03 35 10 74 +10
30DEC26 250.00 C 1.85 1.85 1.70 1.21 -0.02 35 7 447 +1
30DEC26 255.00 C 0.00 0.00 0.00 0.90 -0.03 35 0 108 0
30DEC26 260.00 C 1.21 1.21 1.21 0.69 -0.03 35 1 88 +1
30DEC26 265.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.37 -0.03 35 0 127 0
30DEC26 275.00 C 0.80 0.80 0.80 0.28 -0.02 35 1 25 +1
28JAN27 162.50 C 0.00 0.00 0.00 39.56 +1.43 41 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 37.39 +1.31 40 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 35.40 +2.01 40 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 32.54 +1.00 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 30.70 +1.00 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 28.86 +0.88 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 27.19 +0.87 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 25.52 +0.87 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 23.90 +0.75 36 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 22.41 +0.74 36 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 20.93 +0.75 36 0 55 0
28JAN27 190.00 C 0.00 0.00 0.00 19.52 +0.63 36 0 56 0
28JAN27 192.50 C 0.00 0.00 0.00 18.23 +0.52 36 0 75 0
28JAN27 195.00 C 0.00 0.00 0.00 17.30 +0.85 37 0 46 0
28JAN27 197.50 C 0.00 0.00 0.00 16.19 +0.87 37 0 91 0
28JAN27 200.00 C 0.00 0.00 0.00 14.95 +0.73 37 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 12.85 +0.64 37 0 29 0
28JAN27 210.00 C 0.00 0.00 0.00 10.98 +0.55 37 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 9.33 +0.43 37 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 7.84 +0.29 37 0 15 0
28JAN27 225.00 C 0.00 0.00 0.00 6.62 +0.23 37 0 36 0
28JAN27 230.00 C 0.00 0.00 0.00 5.47 +0.13 36 0 15 0
28JAN27 235.00 C 5.37 5.37 5.37 4.60 +0.13 36 30 30 +30
28JAN27 240.00 C 0.00 0.00 0.00 3.77 +0.08 36 0 0 0
28JAN27 245.00 C 3.97 3.97 3.97 3.13 +0.07 36 1 1 +1
30MAR27 147.50 C 0.00 0.00 0.00 54.48 +1.62 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.22 +1.44 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.09 +1.38 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 48.03 +1.40 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.03 +1.37 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.11 +1.42 39 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 42.05 +1.27 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.16 +1.25 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 38.37 +1.37 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.46 +1.23 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 34.71 +1.00 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 33.04 +0.97 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 31.39 +0.87 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.91 +0.85 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.45 +0.85 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 26.99 +0.84 37 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 25.57 +0.72 37 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 24.31 +0.73 37 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 23.05 +1.20 37 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 21.60 +0.96 37 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 20.38 +0.88 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 19.24 +0.81 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 17.13 +0.72 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 15.23 +0.66 36 0 998 0
30MAR27 215.00 C 0.00 0.00 0.00 13.50 +0.59 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 11.94 +0.51 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 10.57 +0.48 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 9.40 +0.45 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 8.21 +0.31 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 7.27 +0.28 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 6.50 +0.34 37 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 5.74 +0.37 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.85 +0.14 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 4.25 +0.14 37 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 48.92 +1.35 36 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 47.11 +1.30 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.33 +1.26 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.61 +1.25 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.96 +1.22 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.29 +1.20 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.73 +1.19 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.15 +1.12 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.71 +1.12 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.26 +1.08 36 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 32.87 +1.07 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.48 +0.97 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 30.20 +0.89 36 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 28.94 -0.04 36 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 27.74 +0.83 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 26.48 +0.76 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 25.30 +0.61 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 24.29 +0.61 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 22.27 +0.61 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 20.32 +0.52 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 18.63 +0.49 36 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 17.04 +0.56 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 15.64 +0.53 36 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 14.31 +0.57 37 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 13.00 +0.48 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 11.82 +0.37 37 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 10.87 +0.43 37 0 28 0
29JUN27 250.00 C 0.00 0.00 0.00 9.87 +0.27 37 0 6 0
29JUN27 255.00 C 9.50 9.50 9.50 8.93 +0.22 37 4 4 +4
29JUN27 260.00 C 0.00 0.00 0.00 8.14 +0.22 37 0 12 0
29SEP27 157.50 C 0.00 0.00 0.00 52.21 +1.31 35 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 50.51 +1.26 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 48.85 +1.24 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 47.23 +1.23 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 45.68 +1.22 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 44.14 +1.17 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 42.67 +1.16 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 41.22 +1.13 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 39.83 +1.12 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 38.46 +1.10 36 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 37.13 +1.05 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 35.84 +0.94 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 34.59 +0.87 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 33.39 +0.84 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 32.22 +0.85 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 31.09 +0.89 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 29.93 +0.73 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 28.89 +0.68 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 26.91 +0.68 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 24.94 +0.69 36 0 300 0
29SEP27 215.00 C 0.00 0.00 0.00 23.19 +0.56 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 21.73 +0.72 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 20.08 +0.67 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 18.74 +0.71 37 0 44 0
29SEP27 235.00 C 0.00 0.00 0.00 17.31 +0.57 36 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 16.12 +0.63 37 0 4 0
29SEP27 245.00 C 0.00 0.00 0.00 14.99 +0.45 37 0 8 0
TOTAL CALL 1,375 25,585 +98
16OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
16OCT26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
16OCT26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
16OCT26 182.50 P 0.01 0.01 0.01 0.00 -0.01 0 27 69 0
16OCT26 185.00 P 0.05 0.05 0.05 0.00 -0.01 0 10 36 0
16OCT26 187.50 P 0.06 0.06 0.06 0.00 -0.02 0 1 81 -1
16OCT26 190.00 P 0.14 0.14 0.02 0.00 -0.08 0 19 91 -19
16OCT26 192.50 P 0.03 0.03 0.03 0.00 -0.33 0 5 75 -5
16OCT26 195.00 P 0.00 0.00 0.00 0.00 -1.01 0 0 23 0
16OCT26 197.50 P 0.13 0.13 0.10 0.00 -2.32 0 53 39 -5
16OCT26 200.00 P 1.28 2.25 0.62 2.30 -1.89 0 89 0 -16
16OCT26 202.50 P 1.61 1.82 1.57 4.80 -1.57 0 105 0 -15
16OCT26 205.00 P 0.00 0.00 0.00 7.30 -1.51 0 0 0 -2
16OCT26 207.50 P 0.00 0.00 0.00 9.80 -1.50 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 12.30 -1.50 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 14.80 -1.50 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 17.30 -1.50 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 19.80 -1.50 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 22.30 -1.50 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 24.80 -1.50 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 27.30 -1.50 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 29.80 -1.50 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 32.30 -1.50 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 34.80 -1.50 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 37.30 -1.50 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 39.80 -1.50 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 42.30 -1.50 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 44.80 -1.50 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 47.30 -1.97 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 49.80 -1.50 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 52.30 -1.50 0 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 0.01 -0.05 29 0 10 0
23OCT26 180.00 P 0.14 0.14 0.14 0.03 -0.10 29 1 10 -1
23OCT26 182.50 P 0.18 0.18 0.17 0.08 -0.18 30 33 57 +33
23OCT26 185.00 P 0.25 0.30 0.25 0.18 -0.31 30 46 154 +46
23OCT26 187.50 P 0.35 0.48 0.35 0.38 -0.48 30 2 35 0
23OCT26 190.00 P 0.71 0.82 0.71 0.72 -0.70 30 32 67 +32
23OCT26 192.50 P 1.10 1.33 1.04 1.19 -0.95 29 10 28 +5
23OCT26 195.00 P 1.52 1.79 1.52 1.96 -1.19 29 8 12 +7
23OCT26 197.50 P 2.75 3.04 2.75 3.04 -1.43 29 5 17 +2
23OCT26 200.00 P 4.50 4.50 3.05 4.36 -1.60 28 24 9 -7
23OCT26 202.50 P 4.82 4.82 4.82 5.97 -1.95 27 1 1 +1
23OCT26 205.00 P 7.35 7.35 7.35 7.85 -1.81 26 1 15 0
23OCT26 207.50 P 9.56 9.56 9.56 10.21 -1.58 29 1 1 +1
23OCT26 210.00 P 0.00 0.00 0.00 12.49 -1.57 29 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 14.87 -1.55 29 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 17.32 -1.52 30 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 19.80 -1.51 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 22.30 -1.50 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 24.80 -1.50 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 27.30 -1.50 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 29.80 -1.50 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 32.30 -1.50 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 34.80 -1.50 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 37.30 -1.50 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 39.80 -1.62 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 42.30 -1.79 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 44.80 -1.58 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 47.30 -1.97 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 49.80 -1.75 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 52.30 -1.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29OCT26 160.00 P 0.09 0.10 0.09 0.01 0.00 40 23 652 0
29OCT26 162.50 P 0.10 0.12 0.10 0.01 0.00 37 33 390 -27
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 34 0 772 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 670 0
29OCT26 170.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 560 0
29OCT26 172.50 P 0.16 0.16 0.16 0.04 -0.05 31 3 297 0
29OCT26 175.00 P 0.25 0.25 0.22 0.07 -0.09 31 6 693 0
29OCT26 177.50 P 0.29 0.31 0.29 0.14 -0.14 31 3 499 -1
29OCT26 180.00 P 0.36 0.40 0.36 0.24 -0.23 31 4 795 -2
29OCT26 182.50 P 0.52 0.56 0.52 0.43 -0.32 31 5 263 -5
29OCT26 185.00 P 0.74 0.83 0.74 0.71 -0.44 31 15 509 +5
29OCT26 187.50 P 0.97 1.22 0.88 1.12 -0.57 31 61 444 +45
29OCT26 190.00 P 1.45 1.45 1.19 1.63 -0.77 30 31 517 +10
29OCT26 192.50 P 1.81 2.42 1.69 2.38 -0.85 31 64 242 +20
29OCT26 195.00 P 2.65 3.19 2.37 3.17 -1.16 30 105 247 -1
29OCT26 197.50 P 3.13 4.10 3.05 4.27 -1.23 30 155 282 -59
29OCT26 200.00 P 4.54 5.60 4.54 5.60 -1.56 29 7 186 +1
29OCT26 205.00 P 6.99 7.99 6.99 9.08 -1.41 31 2 126 +1
29OCT26 210.00 P 0.00 0.00 0.00 13.08 -1.50 30 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 17.57 -1.51 30 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 22.35 -1.51 30 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 27.30 -1.50 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.30 -1.50 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.30 -1.67 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 42.30 -1.79 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 47.30 -1.97 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 52.30 -1.67 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 57.30 -1.50 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 62.30 -1.50 0 0 0 0
27NOV26 157.50 P 0.70 0.73 0.61 0.30 -0.14 37 78 343 +58
27NOV26 160.00 P 0.80 0.86 0.80 0.42 -0.18 37 36 572 +30
27NOV26 162.50 P 1.02 1.02 1.02 0.57 -0.21 37 2 374 +2
27NOV26 165.00 P 1.01 1.10 1.01 0.75 -0.28 37 24 177 -2
27NOV26 167.50 P 0.00 0.00 0.00 1.00 -0.30 37 0 123 0
27NOV26 170.00 P 0.00 0.00 0.00 1.27 -0.39 37 0 393 0
27NOV26 172.50 P 1.79 2.01 1.79 1.64 -0.43 37 49 352 +48
27NOV26 175.00 P 2.08 2.20 2.08 2.05 -0.51 37 96 506 +96
27NOV26 177.50 P 2.61 2.66 2.61 2.55 -0.58 37 33 105 +33
27NOV26 180.00 P 2.85 3.24 2.85 3.13 -0.65 37 8 168 -1
27NOV26 182.50 P 3.31 3.80 3.31 3.78 -0.74 37 23 127 +2
27NOV26 185.00 P 4.13 4.66 3.96 4.56 -0.79 37 68 260 +29
27NOV26 187.50 P 4.79 4.79 4.79 5.37 -0.90 37 2 966 +2
27NOV26 190.00 P 6.13 6.13 6.13 6.29 -0.94 37 2 166 0
27NOV26 192.50 P 6.19 7.06 6.19 7.27 -1.03 37 17 140 +16
27NOV26 195.00 P 7.48 8.29 7.48 8.35 -1.15 37 3 230 +1
27NOV26 197.50 P 9.19 9.45 9.19 9.57 -1.22 37 4 464 +1
27NOV26 200.00 P 9.95 10.51 9.91 10.71 -1.49 36 29 168 +15
27NOV26 205.00 P 12.32 12.96 12.32 13.80 -1.40 37 30 181 +30
27NOV26 210.00 P 15.45 15.45 15.45 17.34 -1.20 38 15 75 +15
27NOV26 215.00 P 0.00 0.00 0.00 20.81 -1.44 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 24.75 -1.48 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 28.94 -1.51 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 33.33 -1.52 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 37.72 -2.12 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 42.36 -1.95 32 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 47.44 -1.88 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 52.34 -1.75 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 57.30 -1.73 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.36 -0.12 35 0 936 0
30DEC26 150.00 P 0.00 0.00 0.00 0.48 -0.13 35 0 104 0
30DEC26 152.50 P 0.00 0.00 0.00 0.63 -0.19 35 0 379 0
30DEC26 155.00 P 0.00 0.00 0.00 0.81 -0.21 35 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.02 -0.26 35 0 19 0
30DEC26 160.00 P 1.59 1.59 1.59 1.28 -0.28 35 2 139 +2
30DEC26 162.50 P 0.00 0.00 0.00 1.57 -0.36 35 0 161 0
30DEC26 165.00 P 2.03 2.27 2.03 1.94 -0.36 35 12 263 0
30DEC26 167.50 P 0.00 0.00 0.00 2.31 -0.48 35 0 209 0
30DEC26 170.00 P 0.00 0.00 0.00 2.81 -0.48 35 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 3.32 -0.58 35 0 149 0
30DEC26 175.00 P 0.00 0.00 0.00 3.95 -0.61 35 0 149 0
30DEC26 177.50 P 0.00 0.00 0.00 4.60 -0.68 36 0 88 0
30DEC26 180.00 P 0.00 0.00 0.00 5.36 -0.73 36 0 146 0
30DEC26 182.50 P 5.46 5.46 5.46 6.12 -0.82 35 1 111 0
30DEC26 185.00 P 0.00 0.00 0.00 6.99 -0.79 35 0 111 0
30DEC26 187.50 P 0.00 0.00 0.00 7.90 -0.95 35 0 182 0
30DEC26 190.00 P 8.93 8.93 8.93 8.90 -0.96 35 1 148 -1
30DEC26 192.50 P 9.71 9.75 9.71 9.94 -1.12 35 6 217 +5
30DEC26 195.00 P 10.35 10.35 10.35 11.17 -1.11 35 15 179 0
30DEC26 197.50 P 11.54 11.54 11.54 12.43 -1.18 35 15 125 +15
30DEC26 200.00 P 0.00 0.00 0.00 13.69 -1.32 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 16.64 -1.46 35 0 69 0
30DEC26 210.00 P 18.11 18.11 18.11 19.97 -1.34 35 15 84 +15
30DEC26 215.00 P 0.00 0.00 0.00 23.50 -1.34 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 27.26 -1.40 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 31.19 -1.46 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 35.16 -1.47 34 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 39.44 -1.45 34 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 44.01 -1.96 35 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 48.54 -2.00 35 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 53.11 -1.43 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.73 -2.20 32 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.65 -1.95 34 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.31 -1.56 29 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.30 -1.67 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.37 -1.74 35 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 2.75 -0.38 36 0 28 0
28JAN27 165.00 P 0.00 0.00 0.00 3.25 -0.38 36 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 3.85 -0.46 36 0 49 0
28JAN27 170.00 P 0.00 0.00 0.00 4.34 -0.63 36 0 2 0
28JAN27 172.50 P 0.00 0.00 0.00 5.13 -0.51 37 0 2 0
28JAN27 175.00 P 0.00 0.00 0.00 5.81 -0.61 37 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 6.53 -0.69 36 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 7.31 -0.64 36 0 16 0
28JAN27 182.50 P 0.00 0.00 0.00 8.03 -0.81 36 0 55 0
28JAN27 185.00 P 0.00 0.00 0.00 8.94 -0.88 36 0 90 0
28JAN27 187.50 P 0.00 0.00 0.00 9.96 -0.91 36 0 56 0
28JAN27 190.00 P 0.00 0.00 0.00 11.01 -0.98 36 0 49 0
28JAN27 192.50 P 0.00 0.00 0.00 12.15 -1.03 35 0 45 0
28JAN27 195.00 P 0.00 0.00 0.00 13.36 -1.08 35 0 30 0
28JAN27 197.50 P 0.00 0.00 0.00 14.62 -1.17 35 0 25 0
28JAN27 200.00 P 0.00 0.00 0.00 15.97 -1.20 35 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 18.80 -1.45 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 22.19 -1.08 36 0 15 0
28JAN27 215.00 P 0.00 0.00 0.00 25.71 -1.22 36 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 29.27 -1.24 36 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 33.09 -1.04 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 36.92 -1.25 36 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 41.04 -1.28 36 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 45.28 -1.36 36 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 49.65 -1.39 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.39 -0.23 37 0 169 0
30MAR27 150.00 P 0.00 0.00 0.00 2.76 -0.24 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 3.14 -0.29 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 3.62 -0.31 37 0 35 0
30MAR27 157.50 P 4.45 4.45 4.45 4.12 -0.32 37 1 19 0
30MAR27 160.00 P 5.00 5.00 5.00 4.63 -0.51 37 1 1,265 0
30MAR27 162.50 P 0.00 0.00 0.00 5.24 -0.41 37 0 38 0
30MAR27 165.00 P 0.00 0.00 0.00 5.89 -0.42 37 0 29 0
30MAR27 167.50 P 0.00 0.00 0.00 6.75 -0.43 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 7.49 -0.54 37 0 951 0
30MAR27 172.50 P 0.00 0.00 0.00 8.34 -0.54 37 0 33 0
30MAR27 175.00 P 0.00 0.00 0.00 9.20 -0.54 38 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 10.06 -0.63 38 0 15 0
30MAR27 180.00 P 10.80 10.80 10.80 11.08 -0.66 38 1 2 -1
30MAR27 182.50 P 0.00 0.00 0.00 12.05 -0.74 37 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 13.11 -0.74 38 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 14.20 -0.86 38 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 15.36 -0.90 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 16.57 -0.94 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 17.83 -0.99 38 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 19.14 -1.04 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 20.50 -1.10 37 0 136 0
30MAR27 205.00 P 0.00 0.00 0.00 23.36 -1.33 37 0 76 0
30MAR27 210.00 P 24.68 24.68 24.68 26.72 -0.50 38 15 120 +15
30MAR27 215.00 P 0.00 0.00 0.00 29.80 -1.05 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 33.32 -1.08 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.93 -1.15 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.76 -1.12 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.65 -1.17 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.68 -1.18 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 52.79 -1.22 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.99 -1.22 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 61.17 -1.40 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 65.61 -1.46 38 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 7.07 -0.18 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 7.53 -0.40 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 8.20 -0.48 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 9.02 -0.50 37 0 9 0
29JUN27 167.50 P 10.48 10.48 10.48 10.15 -0.52 38 15 101 +15
29JUN27 170.00 P 10.86 11.08 10.86 11.02 -0.52 38 30 61 +30
29JUN27 172.50 P 0.00 0.00 0.00 11.89 -0.57 38 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 12.88 -0.64 38 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 13.94 -0.64 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.00 -0.65 38 0 92 0
29JUN27 182.50 P 0.00 0.00 0.00 16.07 -0.65 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.18 -0.76 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 18.44 -0.76 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 19.70 -0.77 38 0 17 0
29JUN27 192.50 P 0.00 0.00 0.00 20.97 -0.78 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.25 -0.79 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 23.60 -0.90 38 0 117 0
29JUN27 200.00 P 25.06 25.06 25.06 25.07 -0.90 38 3 117 0
29JUN27 205.00 P 27.88 27.88 27.88 28.02 -0.91 38 2 101 0
29JUN27 210.00 P 0.00 0.00 0.00 31.06 -1.02 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 34.40 -0.72 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.64 -0.89 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 41.14 -0.95 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.75 -0.99 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.50 -0.98 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 52.31 -1.09 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 56.25 -1.22 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 60.26 -1.18 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 64.38 -1.16 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 68.56 -1.18 39 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 9.51 -0.44 37 0 19 0
29SEP27 160.00 P 0.00 0.00 0.00 10.37 -0.45 38 0 731 0
29SEP27 162.50 P 0.00 0.00 0.00 11.24 -0.46 38 0 7 0
29SEP27 165.00 P 0.00 0.00 0.00 12.11 -0.46 38 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 13.00 -0.46 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 13.90 -0.57 38 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 14.97 -0.57 38 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 16.04 -0.57 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 17.11 -0.58 38 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 18.19 -0.58 38 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 19.28 -0.68 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 20.54 -0.69 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 21.81 -0.70 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 23.09 -0.70 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 24.37 -0.71 38 0 0 0
29SEP27 195.00 P 25.83 25.83 25.83 25.67 -0.72 38 3 4 +3
29SEP27 197.50 P 0.00 0.00 0.00 27.04 -0.82 38 0 0 0
29SEP27 200.00 P 28.47 28.47 28.47 28.43 -0.91 38 2 2 +2
29SEP27 205.00 P 0.00 0.00 0.00 31.48 -0.84 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 34.49 -0.86 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 37.75 -0.77 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 40.66 -1.19 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 44.43 -0.89 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 47.95 -0.93 39 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 51.45 -1.10 38 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 55.31 -1.01 39 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 59.12 -1.04 39 0 0 0
TOTAL PUT 1,649 27,097 +518
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 5.025
29OCT26 4.10 C 0.00 0.00 0.00 0.94 +0.04 64 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.85 +0.04 67 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.76 +0.04 66 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.67 +0.03 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.58 +0.03 61 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.50 +0.03 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.42 +0.03 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.35 +0.03 58 0 27 0
29OCT26 4.90 C 0.00 0.00 0.00 0.27 +0.01 53 0 62 0
29OCT26 5.00 C 0.25 0.25 0.25 0.21 +0.01 51 4 497 -4
29OCT26 5.25 C 0.09 0.09 0.09 0.11 0.00 51 123 890 +123
29OCT26 5.50 C 0.04 0.04 0.04 0.05 0.00 51 11 428 +3
29OCT26 5.75 C 0.01 0.01 0.01 0.02 0.00 51 60 267 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 503 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 513 0
29OCT26 6.50 C 0.01 0.01 0.01 0.01 0.00 73 10 1,242 -10
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 143 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 148 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 52 0
27NOV26 4.10 C 0.00 0.00 0.00 1.08 +0.03 76 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.00 +0.03 74 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.93 +0.04 74 0 0 0
27NOV26 4.40 C 0.93 0.93 0.93 0.85 +0.03 72 20 20 +20
27NOV26 4.50 C 0.00 0.00 0.00 0.79 +0.04 73 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.72 +0.03 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.66 +0.03 71 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.59 +0.04 69 0 30 0
27NOV26 4.90 C 0.00 0.00 0.00 0.52 +0.02 66 0 30 0
27NOV26 5.00 C 0.44 0.44 0.44 0.47 +0.02 66 3 93 0
27NOV26 5.25 C 0.00 0.00 0.00 0.37 +0.02 67 0 60 0
27NOV26 5.50 C 0.23 0.23 0.23 0.28 +0.02 66 10 368 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 +0.02 68 0 265 0
27NOV26 6.00 C 0.09 0.09 0.09 0.16 +0.01 67 200 575 +170
27NOV26 6.25 C 0.00 0.00 0.00 0.12 +0.01 67 0 233 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 +0.01 68 0 443 0
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 1.19 +0.03 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.03 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.05 +0.03 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 +0.04 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 +0.02 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 +0.06 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 +0.01 65 0 0 0
30DEC26 4.80 C 0.75 0.75 0.75 0.72 +0.03 66 15 15 +15
30DEC26 4.90 C 0.64 0.68 0.64 0.66 +0.02 64 105 230 +105
30DEC26 5.00 C 0.62 0.64 0.59 0.62 +0.02 65 126 290 +120
30DEC26 5.25 C 0.47 0.47 0.47 0.52 +0.02 66 15 177 0
30DEC26 5.50 C 0.34 0.36 0.34 0.43 +0.02 66 30 168 0
30DEC26 5.75 C 0.27 0.27 0.27 0.36 +0.02 66 33 219 -30
30DEC26 6.00 C 0.00 0.00 0.00 0.29 +0.01 66 0 675 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.01 66 0 223 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.01 67 0 273 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.01 66 0 508 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 67 0 405 0
30DEC26 7.25 C 0.04 0.04 0.04 0.10 0.00 66 86 17 -81
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 68 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 0.06 +0.01 68 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 68 3 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 68 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 67 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 65 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 0.00 0.00 0.00 0.01 0.00 63 0 113 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 1.28 +0.02 72 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.22 +0.03 72 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.16 +0.04 72 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.09 +0.03 71 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.02 +0.03 69 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.95 +0.03 68 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.88 +0.03 66 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.83 +0.02 66 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.78 +0.02 66 0 45 0
28JAN27 5.00 C 0.00 0.00 0.00 0.74 +0.02 66 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.64 +0.02 66 0 103 0
28JAN27 5.50 C 0.00 0.00 0.00 0.55 +0.02 67 0 150 0
28JAN27 5.75 C 0.00 0.00 0.00 0.47 +0.01 66 0 153 0
28JAN27 6.00 C 0.27 0.27 0.27 0.40 +0.01 66 1 170 0
28JAN27 6.25 C 0.00 0.00 0.00 0.35 +0.02 67 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.30 +0.01 67 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.25 +0.01 67 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 0.16 +0.01 68 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 0.10 +0.01 68 0 120 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 +0.06 71 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.37 +0.06 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.30 +0.06 69 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.23 +0.05 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 +0.05 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.04 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 +0.05 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.02 +0.05 66 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 +0.05 67 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 +0.05 67 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.84 +0.05 67 0 50 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 +0.04 67 0 35 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.05 68 0 53 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 +0.04 67 0 101 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.04 67 0 197 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.04 67 0 1,208 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 +0.03 67 0 190 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.04 68 0 160 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.04 68 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.03 68 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.03 68 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.03 68 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.02 68 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.03 68 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.03 68 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 +0.02 68 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.02 69 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.02 68 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.02 69 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.02 69 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 +0.02 69 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 +0.01 69 0 69 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 +0.01 70 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 +0.01 70 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 +0.01 70 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 +0.01 67 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 64 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 0.00 0.00 0.00 0.01 0.00 68 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 1.60 +0.05 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.53 +0.03 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.47 +0.02 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 +0.01 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 0.00 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 0.00 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.26 -0.01 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.22 -0.01 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 -0.01 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 -0.01 65 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 -0.01 65 0 15 0
29JUN27 5.50 C 0.94 0.94 0.94 0.96 -0.02 65 6 47 +6
29JUN27 5.75 C 0.00 0.00 0.00 0.89 -0.01 66 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.82 -0.01 66 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.01 66 0 257 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 -0.02 66 0 41 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 -0.02 66 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.58 -0.02 66 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.54 -0.01 66 0 31 0
29JUN27 7.50 C 0.00 0.00 0.00 0.50 -0.01 67 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.01 67 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 -0.02 66 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.02 67 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.02 67 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 -0.02 67 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.01 67 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.28 -0.02 66 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.02 67 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 -0.02 67 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 -0.02 66 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.19 -0.02 67 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 -0.02 66 0 176 0
29SEP27 4.10 C 0.00 0.00 0.00 1.72 +0.02 65 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.68 +0.03 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.62 +0.01 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.57 +0.01 64 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.53 +0.01 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.49 +0.01 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.45 +0.01 65 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.41 +0.01 65 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.37 +0.01 65 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.33 0.00 65 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.24 0.00 65 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.16 0.00 65 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.08 0.00 65 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 0.00 66 0 65 0
29SEP27 6.25 C 0.00 0.00 0.00 0.95 0.00 66 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 0.00 66 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 0.83 0.00 66 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.78 0.00 66 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.73 0.00 66 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.68 -0.01 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 0.00 66 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.60 -0.01 66 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.56 -0.01 66 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.53 -0.01 67 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.50 0.00 67 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.47 0.00 67 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.44 -0.01 67 0 248 0
TOTAL CALL 861 28,224 +437
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29OCT26 4.20 P 0.04 0.04 0.04 0.01 0.00 57 60 245 +60
29OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 60 0 230 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 0.00 59 0 725 0
29OCT26 4.50 P 0.08 0.08 0.08 0.04 -0.01 57 20 496 0
29OCT26 4.60 P 0.09 0.09 0.09 0.06 -0.01 57 40 1,895 -40
29OCT26 4.70 P 0.00 0.00 0.00 0.08 -0.02 55 0 2,160 0
29OCT26 4.80 P 0.12 0.14 0.12 0.11 -0.02 55 30 1,217 +15
29OCT26 4.90 P 0.00 0.00 0.00 0.15 -0.02 55 0 1,199 0
29OCT26 5.00 P 0.19 0.19 0.19 0.20 -0.02 56 5 473 +5
29OCT26 5.25 P 0.00 0.00 0.00 0.34 -0.04 54 0 1,195 0
29OCT26 5.50 P 0.00 0.00 0.00 0.53 -0.04 55 0 637 0
29OCT26 5.75 P 0.77 0.77 0.69 0.75 -0.05 57 7 411 0
29OCT26 6.00 P 0.00 0.00 0.00 0.99 -0.06 62 0 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.23 -0.07 62 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.50 -0.05 91 0 279 0
29OCT26 6.75 P 0.00 0.00 0.00 1.74 -0.06 92 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 2.00 -0.03 111 0 156 0
29OCT26 7.25 P 0.00 0.00 0.00 2.25 -0.03 120 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.50 -0.03 128 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.75 -0.02 136 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.99 -0.03 133 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.24 -0.03 140 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.48 -0.04 130 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.73 -0.04 136 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.98 -0.04 142 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.23 -0.04 148 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.48 -0.04 153 0 0 0
27NOV26 4.10 P 0.21 0.21 0.21 0.11 0.00 69 20 200 +20
27NOV26 4.20 P 0.22 0.23 0.22 0.14 0.00 70 70 868 +70
27NOV26 4.30 P 0.26 0.26 0.26 0.16 -0.01 68 20 377 -20
27NOV26 4.40 P 0.28 0.29 0.27 0.19 -0.01 68 1,130 5,345 +1,100
27NOV26 4.50 P 0.30 0.30 0.30 0.23 0.00 69 15 237 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 0.00 70 0 357 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 -0.01 70 0 1,662 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 -0.01 69 0 679 0
27NOV26 4.90 P 0.42 0.42 0.42 0.41 0.00 71 15 177 -15
27NOV26 5.00 P 0.42 0.44 0.42 0.46 -0.01 71 23 2,288 +13
27NOV26 5.25 P 0.00 0.00 0.00 0.57 -0.03 66 0 474 0
27NOV26 5.50 P 0.00 0.00 0.00 0.73 -0.01 65 0 651 0
27NOV26 5.75 P 0.85 0.85 0.85 0.92 -0.04 67 50 8,774 +50
27NOV26 6.00 P 0.00 0.00 0.00 1.10 -0.05 64 0 869 0
27NOV26 6.25 P 0.00 0.00 0.00 1.33 -0.03 68 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.56 -0.05 70 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.79 -0.04 72 0 149 0
27NOV26 7.00 P 0.00 0.00 0.00 2.04 -0.03 78 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.26 -0.06 74 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.53 -0.03 86 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.77 -0.04 88 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 3.02 -0.04 92 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.27 -0.03 97 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.51 -0.04 98 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.76 -0.04 102 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 4.00 -0.06 100 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 4.24 -0.06 98 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.49 -0.06 102 0 0 0
30DEC26 4.10 P 0.33 0.33 0.33 0.21 -0.01 68 10 73 +10
30DEC26 4.20 P 0.34 0.34 0.34 0.24 -0.01 68 18 137 +18
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 69 0 291 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.01 68 0 554 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.02 68 0 468 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.01 69 0 1,193 0
30DEC26 4.70 P 0.50 0.50 0.50 0.44 -0.01 68 1 761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.02 68 0 712 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.01 69 0 619 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.01 69 0 568 0
30DEC26 5.25 P 0.69 0.69 0.69 0.72 -0.05 66 150 725 0
30DEC26 5.50 P 0.82 0.82 0.82 0.86 -0.06 64 75 382 +24
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.03 64 0 206 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 -0.04 63 0 481 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 -0.04 62 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 -0.04 62 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 -0.06 63 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 -0.06 64 0 186 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 -0.04 67 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.05 69 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 -0.05 71 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 -0.04 72 0 90 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 -0.04 78 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.51 -0.06 76 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 -0.05 79 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 4.02 -0.04 85 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.25 -0.07 82 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.50 -0.05 84 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.75 -0.05 87 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 5.00 -0.05 90 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.49 -0.07 91 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.99 -0.05 95 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.51 -0.03 108 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.99 -0.03 104 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.51 -0.03 117 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.99 -0.04 111 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 8.49 -0.04 115 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.99 -0.04 119 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.51 -0.02 132 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.01 0.00 135 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.50 -0.02 134 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.98 -0.04 124 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.29 -0.01 68 0 20 0
28JAN27 4.20 P 0.00 0.00 0.00 0.33 -0.01 69 0 37 0
28JAN27 4.30 P 0.00 0.00 0.00 0.37 -0.01 69 0 320 0
28JAN27 4.40 P 0.00 0.00 0.00 0.41 -0.01 69 0 90 0
28JAN27 4.50 P 0.00 0.00 0.00 0.46 -0.01 70 0 75 0
28JAN27 4.60 P 0.58 0.58 0.58 0.50 -0.01 69 1 334 0
28JAN27 4.70 P 0.00 0.00 0.00 0.55 -0.01 69 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.60 -0.02 69 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.66 -0.01 70 0 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.71 -0.02 70 0 109 0
28JAN27 5.25 P 0.00 0.00 0.00 0.86 -0.02 70 0 65 0
28JAN27 5.50 P 0.00 0.00 0.00 0.97 -0.02 65 0 45 0
28JAN27 5.75 P 0.00 0.00 0.00 1.13 -0.03 65 0 119 0
28JAN27 6.00 P 0.00 0.00 0.00 1.31 -0.03 64 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.49 -0.04 63 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.69 -0.04 63 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.90 -0.04 63 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.12 -0.05 64 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.34 -0.04 64 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.57 -0.04 65 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.80 -0.04 65 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.04 -0.04 67 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.28 -0.04 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.02 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.02 70 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.02 71 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.01 70 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.02 70 0 42 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.02 70 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 +0.01 70 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.02 71 0 44 0
30MAR27 4.90 P 0.91 0.91 0.91 0.84 +0.01 70 4 18 -1
30MAR27 5.00 P 0.96 0.96 0.96 0.90 +0.01 71 1 8,022 -1
30MAR27 5.25 P 0.00 0.00 0.00 1.06 +0.02 71 0 100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.01 71 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.03 69 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.05 68 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 -0.06 67 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 -0.04 68 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 -0.04 68 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 -0.04 68 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 -0.04 69 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 -0.05 68 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 -0.06 69 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 -0.05 70 0 31 0
30MAR27 8.25 P 0.00 0.00 0.00 3.39 -0.05 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 -0.05 71 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.86 -0.05 72 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 4.09 -0.05 72 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.33 -0.05 73 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.57 -0.05 74 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.81 -0.05 75 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.06 -0.03 77 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.54 -0.05 78 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 6.03 -0.05 80 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.52 -0.05 81 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 7.01 -0.05 82 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.51 -0.03 85 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.00 -0.04 86 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.49 -0.04 85 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.99 -0.04 88 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.51 -0.02 97 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.01 0.00 99 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.50 -0.02 99 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.04 68 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.04 69 0 68 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.04 69 0 0 0
29JUN27 4.40 P 0.89 0.89 0.89 0.75 -0.04 69 4 67 +4
29JUN27 4.50 P 0.93 0.96 0.93 0.80 -0.04 69 6 0 -4
29JUN27 4.60 P 0.97 0.97 0.97 0.85 -0.05 69 2 579 0
29JUN27 4.70 P 1.06 1.06 1.06 0.91 -0.04 69 1 10,395 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 -0.04 69 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 -0.05 69 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 -0.05 69 0 59 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 -0.05 69 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 -0.05 70 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.05 70 0 37 0
29JUN27 6.00 P 1.70 1.70 1.69 1.75 -0.04 70 2 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 -0.04 70 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 -0.04 69 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 -0.06 68 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 -0.04 68 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.67 -0.05 68 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.88 -0.04 68 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 3.09 -0.05 69 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.31 -0.05 69 0 11 0
29JUN27 8.25 P 0.00 0.00 0.00 3.54 -0.05 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.76 -0.04 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.98 -0.05 71 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.21 -0.04 71 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.44 -0.05 72 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.67 -0.05 72 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.91 -0.04 73 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.14 -0.05 73 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.62 -0.04 75 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 6.09 -0.04 75 0 27 0
29SEP27 4.10 P 0.92 0.92 0.92 0.75 -0.02 69 5 5 +5
29SEP27 4.20 P 0.96 0.96 0.96 0.80 -0.02 69 1 1 +1
29SEP27 4.30 P 0.00 0.00 0.00 0.85 -0.02 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.90 -0.03 69 0 212 0
29SEP27 4.50 P 0.00 0.00 0.00 0.96 -0.02 69 0 49 0
29SEP27 4.60 P 0.00 0.00 0.00 1.01 -0.03 69 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.07 -0.03 69 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.13 -0.03 69 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.19 -0.03 69 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.25 -0.03 70 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.41 -0.03 70 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.58 -0.03 70 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.74 -0.04 70 0 37 0
29SEP27 6.00 P 0.00 0.00 0.00 1.93 -0.03 71 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 2.11 -0.04 71 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.29 -0.04 71 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.48 -0.03 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.65 -0.05 69 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.85 -0.04 70 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 3.05 -0.04 70 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.24 -0.05 69 0 20 0
29SEP27 8.00 P 3.37 3.37 3.37 3.45 -0.05 69 20 20 +20
29SEP27 8.25 P 0.00 0.00 0.00 3.66 -0.05 69 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.87 -0.05 69 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.10 -0.04 70 0 60 0
29SEP27 9.00 P 0.00 0.00 0.00 4.31 -0.05 69 0 35 0
29SEP27 9.25 P 0.00 0.00 0.00 4.54 -0.04 70 0 15 0
TOTAL PUT 1,806 81,750 +1,334
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$ 48.140
29OCT26 27.00 C 0.00 0.00 0.00 21.17 +2.68 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.17 +2.68 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.17 +2.67 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.17 +2.67 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.18 +2.68 82 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.18 +2.68 75 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.18 +2.68 66 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.18 +2.67 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.18 +2.67 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.18 +2.65 0 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 11.19 +2.64 54 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 10.20 +2.61 54 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 9.21 +2.56 52 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 8.24 +2.49 53 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 7.29 +2.39 53 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 6.36 +2.25 52 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 5.48 +2.09 53 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 4.65 +1.90 53 0 166 0
29OCT26 45.00 C 3.02 3.02 3.02 3.88 +1.75 53 1 187 -1
29OCT26 46.00 C 0.00 0.00 0.00 3.18 +1.51 53 0 266 0
29OCT26 47.00 C 2.29 2.29 2.29 2.48 +1.22 50 15 115 0
29OCT26 48.00 C 1.75 2.02 1.68 1.96 +1.01 51 60 199 +21
29OCT26 49.00 C 1.47 1.47 1.36 1.52 +0.82 51 60 72 -15
29OCT26 50.00 C 1.16 1.16 1.04 1.15 +0.64 51 30 52 -30
29OCT26 52.50 C 0.52 0.59 0.52 0.56 +0.34 53 4 48 +2
29OCT26 55.00 C 0.17 0.17 0.17 0.23 +0.15 53 1 60 +1
29OCT26 57.50 C 0.12 0.12 0.11 0.09 +0.06 53 30 121 +30
29OCT26 60.00 C 0.06 0.06 0.06 0.03 +0.02 53 15 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 16.23 +2.67 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.24 +2.68 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.24 +2.67 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.25 +2.66 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.26 +2.73 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.28 +2.70 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.20 +2.46 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.36 +2.51 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 8.24 +2.24 0 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 7.38 +2.18 34 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 6.67 +2.21 41 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 5.86 +2.07 41 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 5.10 +1.92 41 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 4.39 +1.74 41 0 67 0
27NOV26 46.00 C 0.00 0.00 0.00 3.74 +1.57 41 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 3.16 +1.38 41 0 55 0
27NOV26 48.00 C 0.00 0.00 0.00 2.66 +1.21 41 0 139 0
27NOV26 49.00 C 0.00 0.00 0.00 2.22 +1.07 41 0 53 0
27NOV26 50.00 C 1.68 1.68 1.68 1.86 +0.96 42 15 83 0
27NOV26 52.50 C 1.15 1.15 1.15 1.10 +0.62 42 1 84 +1
27NOV26 55.00 C 0.61 0.61 0.61 0.61 +0.37 42 15 80 0
27NOV26 57.50 C 0.41 0.41 0.41 0.33 +0.22 42 2 54 +2
27NOV26 60.00 C 0.00 0.00 0.00 0.17 +0.12 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.05 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.21 +2.67 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.22 +2.68 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.22 +2.68 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.22 +2.68 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.22 +2.67 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.23 +2.68 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.23 +2.67 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.24 +2.67 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.25 +2.68 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.26 +2.67 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.29 +2.63 39 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 11.28 +2.50 35 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 10.20 +2.30 0 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 9.36 +2.30 34 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 8.44 +2.16 34 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 7.68 +2.13 37 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 6.97 +2.10 39 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 6.23 +2.03 39 0 127 0
30DEC26 44.00 C 0.00 0.00 0.00 5.53 +1.77 39 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 4.90 +1.69 39 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 4.34 +1.58 40 0 179 0
30DEC26 47.00 C 0.00 0.00 0.00 3.80 +1.41 39 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 3.32 +1.29 39 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 2.89 +1.16 40 0 224 0
30DEC26 50.00 C 2.37 2.37 2.37 2.51 +1.06 40 15 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.81 40 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 1.15 +0.58 40 0 94 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 +0.41 40 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 +0.28 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.17 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.11 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.07 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 14.28 +2.64 40 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 13.32 +2.57 40 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 12.29 +2.41 35 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 11.35 +2.39 35 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 10.50 +2.30 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 9.65 +2.21 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 8.86 +2.13 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.02 +1.98 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.42 +1.98 40 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.74 +1.89 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.11 +1.78 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.51 +1.67 40 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 4.96 +1.53 40 0 60 0
28JAN27 47.00 C 0.00 0.00 0.00 4.45 +1.36 40 0 46 0
28JAN27 48.00 C 0.00 0.00 0.00 3.99 +1.31 40 0 45 0
28JAN27 49.00 C 0.00 0.00 0.00 3.58 +1.21 40 0 15 0
28JAN27 50.00 C 3.53 3.53 3.53 3.17 +1.09 40 5 63 +5
28JAN27 52.50 C 0.00 0.00 0.00 2.39 +0.92 40 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.75 +0.74 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.22 +0.53 40 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.88 +0.42 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.61 +0.30 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 22.21 +2.67 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.22 +2.68 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.22 +2.67 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.23 +2.69 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.25 +2.58 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.23 +2.43 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.28 +2.36 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.39 +2.32 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.55 +2.31 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.71 +2.27 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.88 +2.23 42 0 0 0
30MAR27 37.00 C 12.00 12.00 12.00 12.07 +2.17 41 1 1 0
30MAR27 38.00 C 0.00 0.00 0.00 11.29 +2.22 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.55 +2.09 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 9.81 +2.16 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 9.03 +1.97 40 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 8.36 +1.88 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.73 +1.78 40 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 7.17 +1.72 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 6.58 +1.61 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 6.09 +1.54 40 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 5.61 +1.48 40 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 5.13 +1.37 40 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 4.71 +1.29 40 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 4.28 +1.20 40 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 3.52 +1.06 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.78 +0.87 40 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 2.18 +0.72 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.70 +0.62 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.30 +0.49 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.00 +0.39 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 22.21 +2.52 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.23 +2.44 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.33 +2.42 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.44 +2.38 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.58 +2.36 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.72 +2.43 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 16.88 +2.40 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.05 +2.36 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.28 +2.35 41 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 14.50 +2.31 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.74 +2.26 41 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 13.01 +2.22 41 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 12.30 +2.17 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.48 +1.98 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.85 +1.86 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 10.21 +1.89 40 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 9.60 +1.64 40 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 9.02 +1.54 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.47 +1.48 40 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.94 +1.57 39 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 7.44 +1.32 39 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.97 +1.26 40 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 6.51 +1.20 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.10 +1.13 39 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.70 +1.06 40 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.96 +1.08 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.23 +1.01 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.53 +0.83 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.99 +0.76 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.51 +0.66 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.11 +0.58 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 16.15 +2.31 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 15.43 +2.28 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.72 +2.23 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.93 +2.08 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.26 +2.03 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.62 +1.98 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.02 +1.95 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.42 +1.81 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.84 +1.84 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.30 +1.79 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.77 +1.56 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.25 +1.54 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.92 +1.64 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.45 +1.57 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.01 +1.47 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.59 +1.43 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.19 +1.36 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.32 +1.27 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.39 +1.02 41 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.85 +1.06 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.25 +0.95 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.71 +0.96 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.26 +0.88 42 0 0 0
TOTAL CALL 270 6,566 +16
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 155 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.08 51 0 84 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.12 53 0 122 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 -0.19 54 0 189 0
29OCT26 41.00 P 0.16 0.17 0.14 0.10 -0.30 53 45 198 -15
29OCT26 42.00 P 0.00 0.00 0.00 0.18 -0.44 53 0 183 0
29OCT26 43.00 P 0.34 0.34 0.34 0.30 -0.61 53 1 320 0
29OCT26 44.00 P 0.00 0.00 0.00 0.47 -0.80 53 0 363 0
29OCT26 45.00 P 0.00 0.00 0.00 0.71 -1.01 53 0 359 0
29OCT26 46.00 P 0.00 0.00 0.00 1.02 -1.21 54 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 1.41 -1.39 54 0 51 0
29OCT26 48.00 P 1.91 1.91 1.91 1.88 -1.59 54 15 84 +15
29OCT26 49.00 P 0.00 0.00 0.00 2.44 -1.77 54 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 3.00 -2.01 53 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 4.86 -2.35 53 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 7.25 -2.62 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.69 -2.67 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.22 -2.66 89 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.71 -2.64 100 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.20 -2.62 110 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 -0.06 41 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 -0.08 42 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.09 -0.13 41 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.15 -0.18 42 0 91 0
27NOV26 39.00 P 0.36 0.36 0.36 0.22 -0.27 41 15 60 +15
27NOV26 40.00 P 0.00 0.00 0.00 0.33 -0.36 41 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 0.48 -0.47 42 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 0.68 -0.60 42 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.92 -0.70 42 0 138 0
27NOV26 44.00 P 1.35 1.35 1.35 1.21 -0.84 42 1 121 +1
27NOV26 45.00 P 0.00 0.00 0.00 1.56 -0.98 42 0 131 0
27NOV26 46.00 P 2.23 2.23 1.99 1.92 -1.18 41 30 60 +30
27NOV26 47.00 P 2.49 2.49 2.49 2.39 -1.36 41 10 55 +10
27NOV26 48.00 P 3.00 3.00 3.00 2.91 -1.52 41 30 75 +30
27NOV26 49.00 P 0.00 0.00 0.00 3.49 -1.67 41 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 4.13 -1.80 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 5.94 -2.11 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.01 -2.43 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.25 -2.73 42 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.82 -2.48 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.23 -2.53 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.45 -2.78 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.08 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 -0.11 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 -0.16 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.22 39 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 -0.29 39 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 -0.37 39 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 0.68 -0.47 39 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 0.90 -0.57 40 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.17 -0.63 40 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 1.47 -0.69 40 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 1.79 -0.87 40 0 104 0
30DEC26 45.00 P 0.00 0.00 0.00 2.16 -0.91 39 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 2.57 -1.11 39 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 3.04 -1.28 39 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 3.56 -1.40 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 -1.45 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 4.77 -1.64 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 6.49 -1.98 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.68 -2.05 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.83 -2.15 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.01 -2.39 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.34 -2.42 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.74 -2.54 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.21 -2.65 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.66 -2.56 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.13 -2.58 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.21 -0.15 40 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.29 -0.19 40 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.39 -0.25 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.52 -0.31 40 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 0.67 -0.39 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.87 -0.45 40 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.05 -0.59 40 0 30 0
28JAN27 41.00 P 1.47 1.47 1.41 1.29 -0.64 39 30 40 +15
28JAN27 42.00 P 0.00 0.00 0.00 1.64 -0.65 40 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 1.88 -0.79 39 0 30 0
28JAN27 44.00 P 2.39 2.39 2.39 2.24 -0.90 39 15 30 0
28JAN27 45.00 P 0.00 0.00 0.00 2.69 -0.95 40 0 15 0
28JAN27 46.00 P 3.25 3.25 3.25 3.17 -1.13 40 15 15 +15
28JAN27 47.00 P 0.00 0.00 0.00 3.60 -1.29 39 0 0 0
28JAN27 48.00 P 4.14 4.14 4.14 4.17 -1.36 40 15 15 +15
28JAN27 49.00 P 0.00 0.00 0.00 4.73 -1.47 40 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.35 -1.57 40 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.18 -1.73 41 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.09 -1.90 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 11.14 -2.06 43 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 13.31 -2.19 44 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 15.48 -2.29 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.08 -0.06 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 -0.08 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.17 -0.10 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.23 -0.14 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.30 -0.18 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.40 -0.22 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.51 -0.25 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.66 -0.29 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.79 -0.41 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.02 -0.40 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.23 -0.51 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.45 -0.64 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.71 -0.72 40 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.03 -0.77 40 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 2.43 -0.76 40 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 2.82 -0.80 40 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 3.24 -0.87 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 3.67 -0.96 40 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 4.17 -1.03 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 4.60 -1.18 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 5.12 -1.29 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 5.69 -1.37 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.28 -1.55 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.07 -1.51 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.88 -1.73 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.82 -1.77 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.87 -1.92 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.90 -2.23 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.14 -2.21 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.17 -0.10 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.22 -0.13 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.30 -0.16 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.38 -0.20 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.49 -0.23 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.60 -0.26 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.75 -0.33 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 0.91 -0.39 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.10 -0.43 41 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.31 -0.50 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.53 -0.57 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 1.81 -0.55 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.09 -0.70 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.41 -0.75 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.76 -0.81 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.12 -0.85 41 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.53 -0.89 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 3.96 -0.93 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 4.39 -0.99 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 4.89 -1.05 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 5.40 -1.08 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 5.92 -1.13 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 6.47 -1.26 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 7.06 -1.31 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.61 -1.43 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 9.32 -1.40 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.07 -1.58 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.92 -1.68 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.86 -1.78 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.86 -1.80 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.96 -1.99 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.70 -0.42 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 1.98 -0.44 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.26 -0.51 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.56 -0.57 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.91 -0.59 42 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.27 -0.67 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 3.63 -0.75 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.06 -0.76 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.50 -0.78 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.94 -0.81 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.39 -0.88 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.86 -0.91 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.35 -0.97 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.91 -0.97 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.42 -1.08 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.97 -1.17 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.56 -1.29 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.17 -1.45 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 11.98 -1.40 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.79 -1.56 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.66 -1.66 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.62 -1.66 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.63 -1.84 43 0 0 0
TOTAL PUT 222 6,583 +131
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$ 50.050
16OCT26 40.00 C 0.00 0.00 0.00 10.05 - 0 0 0 -
16OCT26 40.50 C 0.00 0.00 0.00 9.55 -0.35 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 9.05 -0.35 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 8.55 -0.35 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 8.05 -0.35 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 7.55 -0.35 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 7.05 -0.35 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 6.55 -0.35 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 6.05 -0.36 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 5.55 -0.36 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 5.05 -0.36 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 4.55 -0.36 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 4.05 -0.36 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 3.55 -0.36 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 2.55 -0.45 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 2.05 -0.36 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 1.55 -0.37 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 1.05 -0.38 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.55 -0.37 0 0 0 0
16OCT26 50.00 C 0.48 0.48 0.48 0.05 -0.45 0 30 30 -62
16OCT26 51.00 C 0.03 0.03 0.03 0.00 -0.11 0 10 161 0
16OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 313 0
16OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
16OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
16OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 10.05 - 0 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 9.58 -0.35 58 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 9.08 -0.35 54 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 8.58 -0.35 51 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 8.08 -0.35 48 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 7.58 -0.35 44 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 7.08 -0.35 41 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 6.58 -0.35 38 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 6.08 -0.35 35 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 5.58 -0.35 31 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 5.08 -0.35 28 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 4.58 -0.35 25 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 4.08 -0.35 22 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 3.58 -0.36 19 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 3.08 -0.36 16 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 2.59 -0.41 18 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 2.11 -0.35 19 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 1.67 -0.31 20 0 30 0
23OCT26 49.00 C 1.35 1.35 1.35 1.24 -0.29 19 30 118 0
23OCT26 49.50 C 1.07 1.18 1.00 0.85 -0.28 18 90 318 +60
23OCT26 50.00 C 0.72 0.78 0.48 0.53 -0.25 17 158 510 +90
23OCT26 51.00 C 0.25 0.25 0.15 0.20 -0.14 19 268 590 +81
23OCT26 52.00 C 0.07 0.07 0.06 0.07 -0.06 21 20 230 +5
23OCT26 53.00 C 0.04 0.04 0.04 0.04 -0.01 25 56 68 -51
23OCT26 54.00 C 0.04 0.04 0.04 0.02 0.00 28 36 114 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 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
29OCT26 20.00 C 0.00 0.00 0.00 30.05 -0.37 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 29.05 -0.38 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 28.05 -0.38 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 27.06 -0.37 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 26.08 -0.35 126 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 25.09 -0.34 138 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 24.05 -0.38 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.06 -0.37 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.06 -0.37 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.06 -0.38 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.07 -0.37 0 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 19.06 -0.38 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.06 -0.38 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.06 -0.38 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.06 -0.38 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.10 -0.34 74 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.07 -0.37 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.07 -0.38 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.07 -0.38 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.10 -0.35 49 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.07 -0.38 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.10 -0.35 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.10 -0.35 32 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.10 -0.35 25 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 6.11 -0.35 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.12 -0.34 27 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 4.15 -0.33 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.21 -0.31 25 0 0 0
29OCT26 48.00 C 2.27 2.27 2.24 2.37 -0.18 26 9 38 +1
29OCT26 49.00 C 1.67 1.67 1.67 1.51 -0.27 22 15 244 0
29OCT26 50.00 C 1.03 1.04 0.84 0.87 -0.24 21 392 1,274 +30
29OCT26 52.50 C 0.19 0.22 0.15 0.25 -0.07 26 980 4,447 -20
29OCT26 55.00 C 0.05 0.06 0.05 0.09 0.00 32 922 10,257 -40
29OCT26 57.50 C 0.00 0.00 0.00 0.04 0.00 37 0 7,200 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 7,362 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 2,875 0
29OCT26 65.00 C 0.01 0.01 0.01 0.01 0.00 54 33 1,714 +33
29OCT26 67.50 C 0.01 0.01 0.01 0.01 0.00 60 33 1,114 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 25 393 -25
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 30.12 -0.32 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 29.12 -0.33 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 28.12 -0.33 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 27.13 -0.35 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 26.13 -0.37 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 25.13 -0.33 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 24.14 -0.36 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 23.14 -0.33 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 22.15 -0.32 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 21.15 -0.33 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.15 -0.33 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.16 -0.33 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.16 -0.33 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.16 -0.34 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.17 -0.33 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 15.18 -0.33 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 14.18 -0.33 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.18 -0.37 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.19 -0.33 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.19 -0.36 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.20 -0.33 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.22 -0.35 26 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.24 -0.35 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.27 -0.34 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.31 -0.34 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.40 -0.31 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.51 -0.29 24 0 1 0
27NOV26 47.00 C 0.00 0.00 0.00 3.74 -0.18 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 2.92 -0.21 23 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 2.15 -0.23 21 0 121 0
27NOV26 50.00 C 1.69 1.69 1.54 1.54 -0.22 21 472 1,720 +415
27NOV26 52.50 C 0.65 0.69 0.58 0.68 -0.09 22 1,169 6,199 +205
27NOV26 55.00 C 0.26 0.26 0.21 0.30 -0.01 24 558 7,275 +79
27NOV26 57.50 C 0.12 0.12 0.10 0.13 +0.01 26 233 6,154 -165
27NOV26 60.00 C 0.07 0.07 0.06 0.07 +0.02 28 783 3,234 +88
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 1,502 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 825 0
27NOV26 67.50 C 0.03 0.03 0.03 0.01 0.00 33 60 1,053 +60
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,268 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 25 1,047 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 30.19 -0.34 72 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 29.20 -0.34 71 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.20 -0.35 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.21 -0.34 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 26.22 -0.34 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.23 -0.23 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.23 -0.34 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.24 -0.34 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.25 -0.22 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.26 -0.22 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.27 -0.21 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.27 -0.22 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.28 -0.21 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.29 -0.21 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.30 -0.20 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.30 -0.21 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.31 -0.20 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.33 -0.22 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.34 -0.19 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.36 -0.19 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.39 -0.16 27 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.37 -0.22 23 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 8.41 -0.36 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.47 -0.36 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.55 -0.36 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.67 -0.37 22 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 4.84 -0.32 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.11 -0.24 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.33 -0.28 21 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 -0.23 21 0 210 0
30DEC26 50.00 C 2.07 2.09 2.07 2.12 -0.21 21 178 2,924 -28
30DEC26 52.50 C 1.18 1.18 1.04 1.13 -0.11 21 185 5,338 +40
30DEC26 55.00 C 0.59 0.59 0.54 0.59 -0.05 22 90 5,622 -9
30DEC26 57.50 C 0.33 0.33 0.29 0.31 -0.03 23 253 14,774 -153
30DEC26 60.00 C 0.22 0.22 0.19 0.15 -0.01 24 269 15,753 +155
30DEC26 62.50 C 0.14 0.14 0.13 0.08 0.00 25 32 13,880 0
30DEC26 65.00 C 0.10 0.10 0.10 0.04 0.00 26 156 10,819 +149
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 27 0 11,073 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7,019 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 596 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 290 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 541 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 30.25 -0.28 66 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 29.26 -0.28 63 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 28.27 -0.28 60 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 27.28 -0.27 58 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 26.30 -0.26 58 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 25.31 -0.15 55 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 24.32 -0.25 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 23.33 -0.25 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 22.34 -0.15 47 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 21.35 -0.14 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 20.36 -0.15 42 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 19.37 -0.15 40 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 18.38 -0.15 38 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 17.39 -0.15 36 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 16.40 -0.15 33 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 15.42 -0.15 32 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 14.44 -0.15 31 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 13.47 -0.15 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 12.50 -0.15 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 11.53 -0.15 28 0 2 0
28JAN27 40.00 C 0.00 0.00 0.00 10.58 -0.14 27 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 9.54 -0.23 23 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.61 -0.35 23 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.70 -0.35 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.83 -0.33 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.04 -0.32 23 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 5.18 -0.36 22 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 4.44 -0.29 22 0 10 0
28JAN27 48.00 C 0.00 0.00 0.00 3.74 -0.27 21 0 64 0
28JAN27 49.00 C 3.08 3.08 3.08 3.11 -0.22 21 30 220 0
28JAN27 50.00 C 2.51 2.51 2.51 2.55 -0.20 21 62 605 +62
28JAN27 52.50 C 1.50 1.51 1.49 1.51 -0.14 21 78 2,855 -7
28JAN27 55.00 C 0.87 0.89 0.87 0.89 -0.09 22 32 477 +31
28JAN27 57.50 C 0.52 0.52 0.52 0.52 -0.06 23 76 952 0
28JAN27 60.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 3,889 0
28JAN27 62.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 350 0
28JAN27 65.00 C 0.18 0.18 0.18 0.10 -0.01 25 30 370 +30
28JAN27 67.50 C 0.00 0.00 0.00 0.06 0.00 26 0 290 0
28JAN27 70.00 C 0.00 0.00 0.00 0.04 0.00 27 0 38 0
28JAN27 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 195 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 51 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 53 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 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 30.39 -0.15 60 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 29.41 -0.14 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.43 -0.15 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.44 -0.15 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.46 -0.15 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 25.48 -0.15 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.49 -0.15 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.51 -0.15 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.53 -0.14 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 21.54 -0.15 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.56 -0.15 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.58 -0.15 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.61 -0.15 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.64 -0.15 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.68 -0.14 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.71 -0.16 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.76 -0.15 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.81 -0.15 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.86 -0.15 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.92 -0.16 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.00 -0.15 27 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.10 -0.14 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.06 -0.30 23 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.22 -0.34 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.40 -0.34 23 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 6.71 -0.33 24 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 5.89 -0.37 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 -0.26 23 0 0 0
30MAR27 48.00 C 4.53 4.53 4.53 4.60 -0.24 23 30 35 +30
30MAR27 49.00 C 0.00 0.00 0.00 4.02 -0.21 23 0 1,573 0
30MAR27 50.00 C 0.00 0.00 0.00 3.48 -0.19 23 0 2,894 0
30MAR27 52.50 C 2.40 2.40 2.40 2.36 -0.15 22 2 4,605 0
30MAR27 55.00 C 1.65 1.65 1.57 1.59 -0.10 23 5 4,000 0
30MAR27 57.50 C 1.06 1.06 1.06 1.05 -0.08 23 5 4,482 +1
30MAR27 60.00 C 0.73 0.73 0.72 0.66 -0.10 23 150 20,801 -60
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.08 23 0 660 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 3,177 0
30MAR27 67.50 C 0.31 0.31 0.29 0.15 -0.05 24 32 886 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 4,259 0
30MAR27 75.00 C 0.17 0.17 0.17 0.04 -0.01 25 24 1,769 +24
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 35 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 45 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 30.55 -0.14 61 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 29.56 -0.16 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 28.60 -0.14 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.62 -0.14 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 26.64 -0.15 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.66 -0.16 48 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 24.69 -0.15 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.71 -0.15 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.75 -0.14 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.77 -0.16 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.82 -0.15 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.87 -0.15 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.92 -0.14 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.97 -0.15 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.02 -0.15 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.08 -0.15 33 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 15.14 -0.15 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.21 -0.15 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.30 -0.18 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.39 -0.15 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.51 -0.16 29 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 10.65 -0.14 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.81 -0.14 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.77 -0.36 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.00 -0.30 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.26 -0.29 24 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 6.57 -0.28 24 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 6.08 -0.09 25 0 30 0
29JUN27 48.00 C 5.37 5.37 5.37 5.28 -0.26 24 30 30 +30
29JUN27 49.00 C 4.81 4.81 4.81 4.85 -0.21 25 30 1,369 +30
29JUN27 50.00 C 4.42 4.42 4.30 4.29 -0.24 24 62 2,233 +62
29JUN27 52.50 C 3.25 3.25 3.25 3.17 -0.12 24 30 859 0
29JUN27 55.00 C 0.00 0.00 0.00 2.31 -0.11 24 0 5,730 0
29JUN27 57.50 C 1.81 1.81 1.80 1.66 -0.10 24 90 1,707 +13
29JUN27 60.00 C 1.37 1.37 1.37 1.18 -0.09 24 1 3,695 0
29JUN27 62.50 C 1.08 1.08 1.04 0.82 -0.09 25 153 985 +100
29JUN27 65.00 C 0.84 0.84 0.84 0.57 -0.08 25 8 809 -4
29JUN27 67.50 C 0.65 0.65 0.64 0.40 -0.07 25 6 963 0
29JUN27 70.00 C 0.54 0.54 0.54 0.27 -0.07 25 2 6,260 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.05 25 0 1,165 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 305 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 39 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 30.55 -0.15 58 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 29.58 -0.14 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 28.60 -0.15 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 27.63 -0.15 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 26.65 -0.15 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 25.67 -0.15 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 24.70 -0.15 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 23.73 -0.14 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 22.76 -0.15 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 21.80 -0.15 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 20.84 -0.16 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 19.89 -0.15 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 18.94 -0.16 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 18.00 -0.15 34 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 17.06 -0.16 33 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 16.13 -0.15 32 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 15.21 -0.15 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.30 -0.15 31 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 13.40 -0.15 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.52 -0.16 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.67 -0.14 28 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 10.84 -0.18 28 0 7 0
29SEP27 42.00 C 0.00 0.00 0.00 10.03 -0.14 27 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.05 -0.35 25 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.35 -0.33 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.83 -0.25 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.16 -0.23 26 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.43 -0.28 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.87 -0.25 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.35 -0.23 25 0 0 0
29SEP27 50.00 C 5.16 5.16 5.16 4.92 -0.18 26 140 1,721 +140
29SEP27 52.50 C 4.10 4.10 3.74 3.83 -0.14 25 160 3,447 +150
29SEP27 55.00 C 3.05 3.05 3.05 3.02 -0.11 26 160 2,046 +160
29SEP27 57.50 C 0.00 0.00 0.00 2.39 -0.09 26 0 1,300 0
29SEP27 60.00 C 0.00 0.00 0.00 1.87 -0.10 26 0 851 0
29SEP27 62.50 C 0.00 0.00 0.00 1.45 -0.12 26 0 534 0
29SEP27 65.00 C 1.27 1.27 1.22 1.13 -0.12 27 8 233 +8
29SEP27 67.50 C 1.04 1.04 1.03 0.89 -0.11 27 9 57 +9
29SEP27 70.00 C 0.90 0.90 0.86 0.69 -0.11 27 3 74 +1
29SEP27 72.50 C 0.75 0.75 0.75 0.54 -0.11 27 3 118 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 138 0
29SEP27 77.50 C 0.00 0.00 0.00 0.33 -0.10 27 0 294 0
29SEP27 80.00 C 0.48 0.48 0.48 0.27 -0.08 28 1 158 0
29SEP27 82.50 C 0.00 0.00 0.00 0.21 -0.08 28 0 50 0
29SEP27 85.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 35 0
29SEP27 87.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 15 0
29SEP27 90.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 45 0
29SEP27 95.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 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 34 0 5 0
TOTAL CALL 9,022 293,083 +1,748
16OCT26 40.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 55 0
16OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 155 0
16OCT26 50.00 P 0.07 0.13 0.02 0.00 -0.10 0 214 341 +19
16OCT26 51.00 P 0.75 0.97 0.75 0.95 +0.26 0 25 0 -874
16OCT26 52.00 P 1.98 1.98 1.95 1.95 +0.31 0 45 0 -308
16OCT26 53.00 P 2.92 2.92 2.70 2.95 +0.30 0 8 0 -41
16OCT26 54.00 P 0.00 0.00 0.00 3.95 +0.35 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 4.95 +0.27 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 5.95 +0.27 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 6.95 +0.27 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 7.95 +0.27 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 8.95 +0.27 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 9.95 +0.27 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 10.95 +0.33 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 11.95 +0.32 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 12.95 +0.33 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 13.95 +0.32 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 14.95 +0.33 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 15.95 +0.35 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 16.95 +0.31 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 17.95 +0.33 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 18.95 +0.31 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 19.95 +0.31 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 20.95 +0.31 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 21.95 +0.31 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 25 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
23OCT26 47.50 P 0.04 0.04 0.04 0.02 0.00 21 1 1 +1
23OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
23OCT26 48.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
23OCT26 49.00 P 0.12 0.15 0.12 0.14 +0.02 18 56 158 +56
23OCT26 49.50 P 0.27 0.27 0.26 0.26 +0.04 18 7 153 +7
23OCT26 50.00 P 0.37 0.45 0.34 0.44 +0.07 17 294 498 +80
23OCT26 51.00 P 0.93 1.09 0.93 1.10 +0.21 18 116 377 +34
23OCT26 52.00 P 1.92 1.97 1.92 1.97 +0.27 18 36 161 +36
23OCT26 53.00 P 2.92 2.92 2.92 2.95 +0.30 0 6 12 +6
23OCT26 54.00 P 0.00 0.00 0.00 3.95 +0.32 0 0 7 0
23OCT26 55.00 P 0.00 0.00 0.00 4.95 +0.27 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 5.95 +0.27 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 6.95 +0.27 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 7.95 +0.27 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 8.95 +0.27 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 9.98 +0.30 67 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 10.98 +0.36 72 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 11.98 +0.35 77 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 12.98 +0.36 81 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 13.98 +0.35 86 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 14.98 +0.36 90 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 15.98 +0.37 95 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 16.98 +0.34 99 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 17.98 +0.34 103 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 18.98 +0.34 108 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 19.98 +0.34 112 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 20.98 +0.34 116 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 21.98 +0.34 120 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 152 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.03 0.03 0.03 0.03 +0.02 30 2 673 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 878 0
29OCT26 47.00 P 0.08 0.08 0.08 0.10 +0.03 25 20 1,538 +20
29OCT26 48.00 P 0.16 0.20 0.15 0.21 +0.05 24 558 5,053 +97
29OCT26 49.00 P 0.41 0.42 0.33 0.42 +0.07 23 4,379 8,045 +1,803
29OCT26 50.00 P 0.65 0.80 0.65 0.76 +0.08 21 1,877 14,807 +1,458
29OCT26 52.50 P 2.21 2.45 1.86 2.58 +0.13 23 185 15,631 -110
29OCT26 55.00 P 5.05 5.05 5.01 5.01 +0.33 33 30 4,270 -29
29OCT26 57.50 P 0.00 0.00 0.00 7.57 +0.47 49 0 748 0
29OCT26 60.00 P 0.00 0.00 0.00 9.98 +0.30 51 0 60 0
29OCT26 62.50 P 0.00 0.00 0.00 12.47 +0.37 58 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 14.98 +0.34 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.47 +0.32 74 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.99 +0.29 87 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.47 +0.27 90 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.97 +0.27 97 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.47 +0.27 103 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.97 +0.28 110 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 32.47 +0.28 116 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 34.97 +0.28 122 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 37.47 +0.28 128 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 39.95 +0.26 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 42.47 +0.27 139 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 44.97 +0.31 144 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 47.47 +0.31 149 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 49.97 +0.31 154 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 52.47 +0.28 159 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 54.97 +0.28 164 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 57.47 +0.29 169 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 59.97 +0.28 173 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 62.47 +0.29 177 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 64.97 +0.29 181 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 67.47 +0.29 185 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 69.97 +0.28 189 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 72.47 +0.29 193 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 74.97 +0.28 197 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 77.46 +0.28 195 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 79.97 +0.32 204 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 82.47 +0.32 208 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 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 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 0.03 0.03 0.01 0.00 27 1 2 +1
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 0.04 +0.01 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 292 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 379 0
27NOV26 45.00 P 0.17 0.17 0.16 0.17 +0.03 24 23 851 +10
27NOV26 46.00 P 0.25 0.25 0.24 0.26 +0.04 23 16 987 +16
27NOV26 47.00 P 0.37 0.40 0.37 0.41 +0.06 22 22 1,065 -10
27NOV26 48.00 P 0.59 0.62 0.57 0.62 +0.06 22 414 3,463 -185
27NOV26 49.00 P 0.81 0.92 0.81 0.92 +0.11 21 226 8,215 -138
27NOV26 50.00 P 1.20 1.34 1.19 1.33 +0.13 21 1,788 15,125 +741
27NOV26 52.50 P 2.77 2.92 2.77 2.90 +0.22 21 39 8,340 +17
27NOV26 55.00 P 4.79 5.10 4.79 5.01 +0.22 20 340 4,665 +1
27NOV26 57.50 P 0.00 0.00 0.00 7.66 +0.54 33 0 3,019 0
27NOV26 60.00 P 0.00 0.00 0.00 9.98 +0.30 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.48 +0.38 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.98 +0.33 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.47 +0.32 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.99 +0.29 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.47 +0.27 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.97 +0.27 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.47 +0.27 64 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.97 +0.28 68 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 32.47 +0.28 72 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 34.97 +0.28 76 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 37.47 +0.28 79 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 39.97 +0.28 82 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 42.47 +0.27 86 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 44.97 +0.31 89 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 47.47 +0.31 92 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 49.97 +0.31 95 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 52.47 +0.28 98 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 54.97 +0.28 101 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 57.47 +0.29 104 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 59.97 +0.28 107 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 62.47 +0.29 109 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 64.97 +0.29 112 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 67.47 +0.29 115 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 69.97 +0.28 117 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 72.47 +0.29 120 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 74.97 +0.28 122 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 77.47 +0.29 124 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 79.97 +0.32 127 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 82.47 +0.32 129 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 240 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 510 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 1,017 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 0.00 22 0 3,798 0
30DEC26 45.00 P 0.33 0.38 0.33 0.34 +0.01 22 198 3,475 +62
30DEC26 46.00 P 0.49 0.52 0.49 0.50 +0.04 22 1,145 4,392 +199
30DEC26 47.00 P 0.67 0.72 0.67 0.71 +0.05 22 1,590 5,746 +1,480
30DEC26 48.00 P 0.91 0.98 0.90 0.98 +0.10 21 233 8,546 +229
30DEC26 49.00 P 1.22 1.31 1.22 1.32 +0.11 21 201 9,132 +27
30DEC26 50.00 P 1.60 1.77 1.60 1.77 +0.18 21 139 20,024 +49
30DEC26 52.50 P 3.20 3.22 3.08 3.23 +0.23 20 33 16,517 +7
30DEC26 55.00 P 4.90 5.20 4.90 5.18 +0.20 20 31 18,264 +25
30DEC26 57.50 P 0.00 0.00 0.00 7.66 +0.45 26 0 7,520 0
30DEC26 60.00 P 9.90 9.90 9.90 9.98 +0.30 26 3 3,717 0
30DEC26 62.50 P 0.00 0.00 0.00 12.48 +0.36 30 0 5,477 -2,864
30DEC26 65.00 P 14.86 14.86 14.86 14.98 +0.33 35 82 1,073 0
30DEC26 67.50 P 0.00 0.00 0.00 17.47 +0.20 38 0 0 0
30DEC26 70.00 P 20.18 20.18 20.18 19.99 +0.27 43 17 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 22.47 +0.20 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.97 +0.16 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.47 +0.20 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.99 +0.17 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.47 +0.16 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.97 +0.16 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.47 +0.16 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.99 +0.18 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.47 +0.16 69 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.98 +0.20 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.48 +0.20 75 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.98 +0.20 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 52.48 +0.17 80 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.97 +0.16 81 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 57.47 +0.17 84 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.97 +0.17 86 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 62.47 +0.17 88 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.97 +0.17 90 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 67.47 +0.17 92 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.97 +0.17 94 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 72.47 +0.16 96 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 74.97 +0.17 98 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 77.47 +0.16 99 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 79.97 +0.20 101 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 82.47 +0.20 103 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 51 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 41 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 32 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.03 -0.01 24 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 50 0
28JAN27 40.00 P 0.14 0.14 0.14 0.08 0.00 24 20 100 +20
28JAN27 41.00 P 0.00 0.00 0.00 0.12 0.00 23 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.18 0.00 23 0 4 0
28JAN27 43.00 P 0.31 0.31 0.31 0.27 +0.01 23 20 123 +20
28JAN27 44.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 504 0
28JAN27 45.00 P 0.52 0.56 0.52 0.54 +0.02 22 86 3,460 +36
28JAN27 46.00 P 0.70 0.74 0.70 0.74 +0.06 22 31 829 +1
28JAN27 47.00 P 0.94 0.96 0.94 0.96 +0.08 22 32 1,327 +28
28JAN27 48.00 P 1.16 1.25 1.16 1.25 +0.07 21 7 2,824 +1
28JAN27 49.00 P 1.50 1.63 1.50 1.63 +0.12 21 41 678 -4
28JAN27 50.00 P 1.93 2.06 1.93 2.06 +0.13 21 59 4,227 +23
28JAN27 52.50 P 0.00 0.00 0.00 3.50 +0.19 21 0 46 0
28JAN27 55.00 P 5.15 5.15 5.15 5.43 +0.27 22 5 534 +5
28JAN27 57.50 P 0.00 0.00 0.00 7.66 +0.32 23 0 22 0
28JAN27 60.00 P 0.00 0.00 0.00 9.98 +0.16 23 0 6 0
28JAN27 62.50 P 12.03 12.03 12.03 12.48 +0.36 27 15 15 +15
28JAN27 65.00 P 0.00 0.00 0.00 14.98 +0.15 31 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 17.48 +0.16 35 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 19.99 +0.18 38 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.48 +0.16 41 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 24.98 +0.17 44 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 27.48 +0.17 47 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 29.99 +0.17 50 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 32.47 +0.16 52 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 34.97 +0.16 54 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 37.47 +0.16 57 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 39.99 +0.18 61 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 42.47 +0.15 62 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 44.98 +0.17 65 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 47.48 +0.16 67 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 49.98 +0.17 69 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 52.48 +0.17 71 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 54.97 +0.16 72 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 57.47 +0.16 74 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 59.97 +0.16 76 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 62.47 +0.17 78 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 64.97 +0.17 80 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 67.47 +0.16 82 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 69.97 +0.17 83 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 72.47 +0.16 85 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 74.97 +0.16 87 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 77.47 +0.16 88 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 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 29 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 0.01 -0.01 24 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 0.00 24 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 0.00 23 0 496 0
30MAR27 42.00 P 0.48 0.48 0.48 0.42 -0.01 23 2 7,000 0
30MAR27 43.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 3,002 0
30MAR27 44.00 P 0.00 0.00 0.00 0.74 +0.01 23 0 5,920 0
30MAR27 45.00 P 0.93 0.98 0.93 0.96 +0.04 23 17 1,667 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.20 +0.07 23 0 1,274 0
30MAR27 47.00 P 1.45 1.45 1.45 1.48 +0.09 22 20 1,347 0
30MAR27 48.00 P 1.82 1.82 1.82 1.82 +0.10 22 3 2,267 0
30MAR27 49.00 P 2.20 2.20 2.20 2.22 +0.12 22 160 8,136 +160
30MAR27 50.00 P 2.53 2.64 2.53 2.67 +0.13 22 24 6,980 +2
30MAR27 52.50 P 0.00 0.00 0.00 4.08 +0.19 22 0 10,051 0
30MAR27 55.00 P 5.85 5.85 5.85 5.82 +0.22 22 4 14,257 0
30MAR27 57.50 P 7.70 7.93 7.70 7.80 +0.15 22 16 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 10.12 +0.15 23 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 12.48 +0.21 24 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 14.98 +0.15 27 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 17.48 +0.16 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.99 +0.17 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.48 +0.16 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.98 +0.16 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.48 +0.16 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.99 +0.17 43 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 32.47 +0.15 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.97 +0.16 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.47 +0.15 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.99 +0.18 52 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.47 +0.15 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.98 +0.16 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.48 +0.16 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.98 +0.17 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 52.48 +0.17 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 54.97 +0.16 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 57.47 +0.16 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 59.97 +0.16 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 62.47 +0.16 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 64.97 +0.17 68 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 67.47 +0.16 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 69.97 +0.16 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 72.47 +0.16 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 74.97 +0.16 74 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 77.47 +0.16 75 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 79.97 +0.17 77 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 82.47 +0.16 78 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 0.00 27 0 13 0
29JUN27 30.00 P 0.17 0.17 0.17 0.05 +0.01 27 65 210 -65
29JUN27 31.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.09 0.00 26 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.13 0.00 26 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 163 0
29JUN27 38.00 P 0.00 0.00 0.00 0.55 +0.03 25 0 439 0
29JUN27 39.00 P 0.00 0.00 0.00 0.70 +0.04 25 0 1,115 0
29JUN27 40.00 P 0.81 0.81 0.81 0.87 +0.04 25 1 244 0
29JUN27 41.00 P 0.00 0.00 0.00 1.03 +0.04 25 0 1,638 0
29JUN27 42.00 P 0.00 0.00 0.00 1.24 +0.06 24 0 342 0
29JUN27 43.00 P 0.00 0.00 0.00 1.50 +0.07 24 0 975 0
29JUN27 44.00 P 1.70 1.70 1.70 1.78 +0.07 24 3 918 +3
29JUN27 45.00 P 2.06 2.06 2.06 2.12 +0.09 24 30 1,210 0
29JUN27 46.00 P 0.00 0.00 0.00 2.47 +0.09 24 0 1,822 0
29JUN27 47.00 P 2.70 2.70 2.70 2.89 +0.11 23 30 862 0
29JUN27 48.00 P 3.22 3.22 3.22 3.32 +0.13 23 1 6,327 -1
29JUN27 49.00 P 0.00 0.00 0.00 3.81 +0.14 23 0 1,938 0
29JUN27 50.00 P 4.08 4.08 4.08 4.31 +0.15 23 1 1,471 +1
29JUN27 52.50 P 5.62 5.62 5.62 5.85 +0.27 22 40 6,793 +30
29JUN27 55.00 P 7.28 7.56 7.28 7.57 +0.26 22 32 2,018 +2
29JUN27 57.50 P 0.00 0.00 0.00 9.75 +0.42 24 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 11.60 +0.17 22 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 13.79 +0.18 22 0 207 0
29JUN27 65.00 P 0.00 0.00 0.00 16.03 +0.16 20 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 18.35 +0.17 19 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 20.71 +0.18 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 23.09 +0.18 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 25.47 +0.17 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.88 +0.18 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.28 +0.18 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 32.70 +0.18 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.13 +0.19 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.53 +0.17 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.99 +0.18 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.47 +0.15 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.98 +0.16 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 47.48 +0.16 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 49.98 +0.17 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 52.48 +0.17 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 54.97 +0.16 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 57.47 +0.16 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 59.97 +0.16 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 62.47 +0.16 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 64.97 +0.17 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 67.47 +0.16 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 69.97 +0.16 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 72.47 +0.16 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 74.97 +0.16 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 77.47 +0.16 58 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 79.97 +0.17 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 82.47 +0.16 61 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 52 0
29SEP27 29.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 23 0
29SEP27 30.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.42 -0.04 26 0 122 0
29SEP27 36.00 P 0.00 0.00 0.00 0.54 -0.05 25 0 287 0
29SEP27 37.00 P 0.00 0.00 0.00 0.68 -0.05 26 0 30 0
29SEP27 38.00 P 1.00 1.00 1.00 0.86 -0.05 26 308 1,488 +308
29SEP27 39.00 P 1.15 1.18 1.15 1.05 -0.04 26 5 172 +2
29SEP27 40.00 P 1.36 1.36 1.36 1.29 -0.03 26 4 338 +4
29SEP27 41.00 P 0.00 0.00 0.00 1.54 -0.02 26 0 389 0
29SEP27 42.00 P 0.00 0.00 0.00 1.85 +0.04 26 0 723 0
29SEP27 43.00 P 0.00 0.00 0.00 2.16 +0.10 26 0 280 0
29SEP27 44.00 P 0.00 0.00 0.00 2.51 +0.09 26 0 228 0
29SEP27 45.00 P 2.83 2.83 2.83 2.88 +0.16 25 2 1,058 +2
29SEP27 46.00 P 3.18 3.18 3.17 3.28 +0.12 25 42 1,173 +42
29SEP27 47.00 P 3.59 3.59 3.59 3.72 +0.13 25 8 1,470 +8
29SEP27 48.00 P 4.05 4.10 4.05 4.12 +0.07 25 10 562 +10
29SEP27 49.00 P 4.62 4.62 4.62 4.71 +0.16 25 1 471 +1
29SEP27 50.00 P 5.06 5.10 5.06 5.25 +0.20 25 18 1,738 0
29SEP27 52.50 P 6.50 6.54 6.50 6.76 +0.19 25 12 1,762 +12
29SEP27 55.00 P 0.00 0.00 0.00 8.48 +0.18 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 10.35 +0.18 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 12.35 +0.19 25 0 41 0
29SEP27 62.50 P 0.00 0.00 0.00 14.42 +0.30 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 16.60 +0.17 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 18.83 +0.18 25 0 55 0
29SEP27 70.00 P 0.00 0.00 0.00 21.11 +0.20 25 0 128 0
29SEP27 72.50 P 0.00 0.00 0.00 23.39 +0.18 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.72 +0.19 22 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.06 +0.18 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 30.44 +0.21 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 32.80 +0.18 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 35.19 +0.18 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 37.59 +0.18 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 40.00 +0.18 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 42.47 +0.15 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 44.98 +0.16 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 47.48 +0.16 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 49.98 +0.17 0 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 52.48 +0.17 0 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 54.97 +0.16 0 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 57.47 +0.16 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 59.97 +0.16 35 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 62.47 +0.16 39 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 64.97 +0.17 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 67.47 +0.16 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 69.97 +0.16 46 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 72.47 +0.16 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 74.97 +0.16 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 77.47 +0.16 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 79.97 +0.16 53 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 82.47 +0.16 54 0 0 0
TOTAL PUT 15,575 373,828 +2,589
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.995
29OCT26 3.70 C 0.00 0.00 0.00 6.32 -0.06 255 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.22 -0.06 249 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.12 -0.07 242 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.02 -0.06 236 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.92 -0.07 230 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.82 -0.07 224 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.72 -0.07 218 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.62 -0.06 213 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.52 -0.06 207 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.42 -0.07 202 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.32 -0.06 197 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.22 -0.06 191 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.12 -0.06 186 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.02 -0.06 181 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.77 -0.06 169 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.52 -0.06 158 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.27 -0.06 147 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.02 -0.06 137 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.77 -0.07 127 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.52 -0.07 117 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.27 -0.07 108 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.02 -0.06 99 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.77 -0.06 90 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.52 -0.06 82 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.27 -0.06 73 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.02 -0.06 65 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.75 -0.09 0 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.50 -0.09 0 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.26 -0.08 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.01 -0.08 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.77 -0.08 27 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.54 -0.10 25 0 546 0
29OCT26 9.75 C 0.37 0.37 0.34 0.34 -0.09 24 74 1,710 0
29OCT26 10.00 C 0.21 0.25 0.20 0.20 -0.06 26 131 4,194 -55
29OCT26 10.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 2,486 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3,770 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,065 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.33 -0.05 143 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.23 -0.05 139 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.13 -0.06 135 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.03 -0.05 131 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.93 -0.06 128 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.83 -0.06 124 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.73 -0.06 121 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.63 -0.06 117 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.53 -0.06 114 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.43 -0.06 111 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.32 -0.06 96 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.22 -0.06 93 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.13 -0.06 102 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.03 -0.09 99 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.77 -0.08 79 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.53 -0.08 85 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.29 -0.06 85 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.03 -0.06 72 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.79 -0.06 73 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.54 -0.06 67 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.28 -0.07 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.04 -0.09 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.79 -0.07 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.53 -0.10 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.29 -0.07 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.05 -0.05 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.78 -0.08 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.54 -0.09 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.31 -0.08 28 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.07 -0.07 25 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.89 -0.08 29 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.68 -0.09 26 0 524 0
27NOV26 9.75 C 0.00 0.00 0.00 0.52 -0.09 27 0 1,547 0
27NOV26 10.00 C 0.00 0.00 0.00 0.39 -0.08 27 0 1,335 0
27NOV26 10.50 C 0.24 0.24 0.24 0.20 -0.05 28 1 881 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 1,207 0
27NOV26 11.50 C 0.07 0.07 0.07 0.04 -0.01 29 664 3,506 +523
27NOV26 12.00 C 0.04 0.04 0.04 0.02 0.00 30 84 380 +54
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 560 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.33 -0.06 97 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.24 -0.06 103 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.14 -0.05 100 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.03 -0.08 87 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.94 -0.07 94 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.84 -0.06 91 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.74 -0.06 89 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.64 -0.06 86 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.54 -0.08 83 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.44 -0.06 80 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.33 -0.08 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.24 -0.05 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.14 -0.06 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.04 -0.08 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.80 -0.06 71 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.55 -0.06 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.30 -0.07 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.05 -0.07 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.79 -0.08 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.56 -0.05 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.31 -0.07 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.06 -0.09 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.81 -0.07 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.57 -0.08 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 -0.06 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.09 -0.06 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 -0.10 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 -0.09 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 -0.06 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.18 -0.07 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 -0.07 27 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.08 26 0 1,368 0
30DEC26 9.75 C 0.65 0.65 0.65 0.66 -0.08 27 3 2,215 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 4,246 0
30DEC26 10.50 C 0.33 0.33 0.33 0.34 -0.04 28 22 5,055 0
30DEC26 11.00 C 0.24 0.24 0.21 0.20 -0.02 28 120 2,148 +15
30DEC26 11.50 C 0.13 0.13 0.13 0.11 -0.01 28 4 2,192 0
30DEC26 12.00 C 0.11 0.11 0.09 0.06 -0.01 29 85 1,841 +75
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 1,237 0
30DEC26 13.00 C 0.04 0.04 0.04 0.02 0.00 30 60 1,810 +34
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.25 -0.07 88 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 6.15 -0.07 85 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 6.05 -0.06 82 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.95 -0.06 80 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.85 -0.05 77 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.75 -0.06 75 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.66 -0.06 78 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.56 -0.06 76 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.46 -0.06 73 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.36 -0.07 71 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.26 -0.07 69 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 5.16 -0.07 67 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 5.06 -0.06 64 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.82 -0.06 64 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.57 -0.07 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.32 -0.06 54 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 4.07 -0.06 49 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.83 -0.06 49 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.58 -0.08 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.33 -0.06 40 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 3.09 -0.06 39 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.85 -0.04 38 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.61 -0.04 36 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.37 -0.04 34 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.13 -0.06 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.91 -0.05 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.67 -0.03 29 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.46 -0.04 28 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.27 -0.03 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.09 -0.06 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.91 -0.08 27 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.76 -0.08 27 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.64 -0.07 28 0 1 0
28JAN27 10.50 C 0.00 0.00 0.00 0.44 -0.05 28 0 13 0
28JAN27 11.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 65 0
28JAN27 11.50 C 0.22 0.22 0.22 0.18 -0.02 28 84 241 +84
28JAN27 12.00 C 0.15 0.15 0.15 0.11 -0.01 28 214 306 +214
28JAN27 12.50 C 0.11 0.11 0.11 0.07 -0.01 29 121 337 +120
28JAN27 13.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 150 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.37 -0.06 73 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.28 -0.04 75 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.18 -0.04 72 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.08 -0.04 70 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.98 -0.05 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.87 -0.06 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.78 -0.05 63 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.68 -0.05 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.59 -0.05 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.49 -0.05 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.38 -0.06 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.29 -0.04 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.19 -0.06 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.09 -0.05 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.85 -0.05 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.60 -0.05 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.36 -0.05 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.11 -0.05 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.87 -0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.63 -0.05 39 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.39 -0.05 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.14 -0.06 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.92 -0.04 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.68 -0.05 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.45 -0.05 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.23 -0.06 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.02 -0.03 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 -0.02 30 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 -0.06 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 -0.03 28 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 -0.03 28 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 -0.10 28 0 1,155 0
30MAR27 9.75 C 0.00 0.00 0.00 0.95 -0.08 28 0 994 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.08 28 0 4,214 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.04 28 0 1,541 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 -0.04 28 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 29 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 0 295 0
30MAR27 17.00 C 0.03 0.03 0.03 0.01 0.00 33 67 242 +67
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 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.01 0.01 0.01 0.01 0.00 40 60 60 +60
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 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.41 -0.05 69 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.31 -0.05 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.22 -0.05 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.12 -0.05 65 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.02 -0.05 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.92 -0.06 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.82 -0.06 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.73 -0.05 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.63 -0.05 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.52 -0.06 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.43 -0.06 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.34 -0.05 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.24 -0.05 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.14 -0.05 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.89 -0.06 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.66 -0.03 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.42 -0.04 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.18 -0.05 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.95 -0.04 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.71 -0.04 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.47 -0.04 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.25 -0.04 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.02 -0.05 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.79 -0.06 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.57 -0.06 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.37 -0.04 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.16 -0.04 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.97 -0.05 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.77 -0.08 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.59 -0.06 29 0 81 0
29JUN27 9.25 C 0.00 0.00 0.00 1.43 -0.04 29 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.31 -0.05 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.16 -0.09 29 0 278 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 -0.07 29 0 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 0.82 -0.08 29 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.06 29 0 701 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.05 29 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.04 29 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 -0.03 29 0 595 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 275 0
29JUN27 15.00 C 0.13 0.13 0.13 0.07 -0.01 30 1 46 0
29JUN27 15.50 C 0.11 0.11 0.11 0.05 -0.01 30 2 2 +2
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 0.00 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.01 0.01 0.01 0.01 0.00 42 300 300 +300
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 45 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 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.41 -0.05 64 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.31 -0.05 62 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.22 -0.05 62 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.12 -0.05 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.02 -0.05 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.92 -0.06 56 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.83 -0.05 57 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.73 -0.05 55 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.63 -0.05 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.53 -0.05 51 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.44 -0.05 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.34 -0.05 50 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.24 -0.05 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.15 -0.05 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.90 -0.05 45 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.66 -0.04 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.43 -0.04 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.19 -0.05 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.95 -0.04 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.72 -0.04 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.49 -0.03 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.26 -0.05 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.04 -0.05 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.82 -0.05 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.61 -0.04 31 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.41 -0.03 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.21 -0.03 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.04 -0.02 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.88 -0.02 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.58 -0.02 31 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.41 -0.08 30 0 34 0
29SEP27 9.75 C 0.00 0.00 0.00 1.29 -0.05 30 0 221 0
29SEP27 10.00 C 0.00 0.00 0.00 1.17 -0.06 30 0 334 0
29SEP27 10.50 C 0.00 0.00 0.00 0.97 -0.05 30 0 343 0
29SEP27 11.00 C 0.00 0.00 0.00 0.81 -0.03 30 0 162 0
29SEP27 11.50 C 0.00 0.00 0.00 0.66 -0.06 30 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 -0.04 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.45 -0.04 31 0 158 0
29SEP27 13.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 6 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 37 0
29SEP27 15.50 C 0.18 0.18 0.18 0.13 -0.01 31 100 100 +100
29SEP27 16.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
TOTAL CALL 2,197 77,985 +1,593
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 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 39 0 8,108 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,406 0
29OCT26 9.25 P 0.02 0.02 0.02 0.02 +0.01 29 1,390 2,142 -526
29OCT26 9.50 P 0.04 0.04 0.04 0.04 0.00 27 8 3,332 +8
29OCT26 9.75 P 0.10 0.10 0.10 0.10 +0.02 27 15 2,567 +1
29OCT26 10.00 P 0.17 0.21 0.17 0.20 +0.03 26 33 1,077 -1
29OCT26 10.50 P 0.49 0.57 0.47 0.56 +0.07 30 46 199 +4
29OCT26 11.00 P 0.00 0.00 0.00 1.04 +0.11 41 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.51 +0.09 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.01 +0.08 50 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.51 +0.08 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.01 +0.08 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.51 +0.08 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.01 +0.08 84 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.51 +0.08 91 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.01 +0.08 99 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.51 +0.08 106 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.01 +0.08 112 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.51 +0.08 118 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.01 +0.08 124 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.51 +0.08 130 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.01 +0.08 135 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.51 +0.08 141 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.01 +0.08 146 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.51 +0.08 151 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.01 +0.08 156 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.01 +0.08 166 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.01 +0.09 175 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.01 +0.09 184 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.01 +0.08 192 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.01 +0.08 200 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.01 +0.09 207 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.01 +0.08 214 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.01 +0.08 221 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.01 +0.08 228 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.01 +0.08 234 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.01 +0.08 240 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 108 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 55 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 46 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 29 0 1,159 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 1,938 0
27NOV26 9.00 P 0.06 0.06 0.06 0.06 +0.01 28 8 1,966 +8
27NOV26 9.25 P 0.09 0.10 0.09 0.10 0.00 28 235 5,209 +225
27NOV26 9.50 P 0.15 0.17 0.15 0.16 +0.01 27 497 2,660 +407
27NOV26 9.75 P 0.25 0.25 0.25 0.25 +0.02 27 8 1,162 +8
27NOV26 10.00 P 0.37 0.37 0.37 0.37 +0.04 28 4 374 -4
27NOV26 10.50 P 0.00 0.00 0.00 0.69 +0.06 29 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.09 +0.07 30 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.52 +0.06 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.01 +0.07 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.51 +0.08 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.01 +0.08 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.51 +0.08 47 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.01 +0.08 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.51 +0.08 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.01 +0.08 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.51 +0.08 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.01 +0.08 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.51 +0.08 73 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.01 +0.08 77 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.51 +0.08 80 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.01 +0.08 84 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.51 +0.08 87 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.01 +0.08 90 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.51 +0.08 93 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.01 +0.08 96 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.01 +0.08 102 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.01 +0.08 108 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.01 +0.08 113 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.01 +0.08 118 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.01 +0.08 123 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.01 +0.08 128 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.01 +0.08 132 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.01 +0.08 136 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.01 +0.08 141 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.01 +0.08 144 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.01 +0.08 148 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 60 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 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 41 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 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 28 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 1,581 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 2,240 0
30DEC26 9.00 P 0.12 0.13 0.12 0.13 +0.01 28 6 3,734 0
30DEC26 9.25 P 0.18 0.19 0.17 0.18 +0.01 27 530 2,780 +278
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 4,054 0
30DEC26 9.75 P 0.36 0.36 0.36 0.37 +0.03 28 23 2,580 -9
30DEC26 10.00 P 0.47 0.48 0.47 0.48 +0.04 28 21 2,471 -15
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.05 29 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.07 30 0 611 0
30DEC26 11.50 P 1.54 1.54 1.54 1.61 +0.10 32 3 692 +3
30DEC26 12.00 P 0.00 0.00 0.00 2.03 +0.05 30 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 +0.06 30 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 +0.07 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.51 +0.07 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.01 +0.06 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.51 +0.06 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 +0.06 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.51 +0.08 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.01 +0.07 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.51 +0.07 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.01 +0.07 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.51 +0.07 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.01 +0.07 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.51 +0.07 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.01 +0.08 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.51 +0.08 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.01 +0.08 77 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.01 +0.08 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.01 +0.08 87 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.01 +0.08 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.01 +0.08 95 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.01 +0.08 99 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.01 +0.08 102 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.01 +0.08 106 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.01 +0.08 109 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.01 +0.07 112 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.01 +0.08 116 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.01 +0.08 119 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 70 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 65 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 60 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 51 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 41 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 0 0
28JAN27 7.75 P 0.03 0.03 0.03 0.03 0.00 30 50 53 +50
28JAN27 8.00 P 0.05 0.05 0.05 0.04 0.00 28 44 105 0
28JAN27 8.25 P 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
28JAN27 8.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 259 0
28JAN27 8.75 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28JAN27 9.00 P 0.19 0.19 0.19 0.19 +0.02 28 5 35 +5
28JAN27 9.25 P 0.26 0.26 0.26 0.26 +0.02 28 1 6 +1
28JAN27 9.50 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.57 +0.04 28 0 7 0
28JAN27 10.50 P 0.00 0.00 0.00 0.87 +0.06 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.22 +0.06 29 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.61 +0.02 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.08 +0.06 31 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.53 +0.06 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.01 +0.04 31 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.51 +0.07 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.01 +0.06 38 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.51 +0.06 41 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.01 +0.06 44 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.51 +0.07 47 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.01 +0.07 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.51 +0.07 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.01 +0.07 55 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.51 +0.07 57 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.01 +0.07 60 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.51 +0.07 62 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.01 +0.08 64 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.51 +0.08 67 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.01 +0.08 69 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.01 +0.08 73 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.01 +0.08 77 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.01 +0.08 80 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.01 +0.08 84 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.01 +0.08 87 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.01 +0.08 91 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.01 +0.08 94 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.01 +0.08 97 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.01 +0.07 100 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 20.01 +0.08 103 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 21.01 +0.08 106 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 65 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 56 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 53 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 49 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 38 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 28 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 245 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 300 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 646 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 0.00 28 0 738 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 +0.01 28 0 711 0
30MAR27 8.50 P 0.18 0.18 0.18 0.17 +0.01 28 150 2,149 +150
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.01 28 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 2,310 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 +0.02 28 0 2,265 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.03 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 +0.03 28 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 0.99 +0.06 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.34 +0.06 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 +0.01 28 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.14 +0.04 30 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.58 +0.05 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.04 +0.07 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.51 +0.06 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.01 +0.06 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.51 +0.06 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.01 +0.06 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.51 +0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.01 +0.06 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.51 +0.06 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.01 +0.06 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.51 +0.07 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.01 +0.06 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.51 +0.07 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.01 +0.07 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.51 +0.06 57 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.01 +0.06 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.01 +0.07 62 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.01 +0.07 66 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.01 +0.07 69 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.01 +0.06 72 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.01 +0.06 75 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.01 +0.06 77 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.01 +0.05 80 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.01 +0.07 82 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.01 +0.06 85 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.01 +0.06 87 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.01 +0.06 90 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.08 0.00 30 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 0.00 29 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.19 +0.01 30 0 956 0
29JUN27 8.00 P 0.00 0.00 0.00 0.23 0.00 29 0 6,607 0
29JUN27 8.25 P 0.00 0.00 0.00 0.29 +0.01 29 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.44 +0.02 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.53 +0.02 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.63 +0.03 29 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.74 +0.02 28 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.87 +0.04 29 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 0.99 +0.03 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.31 +0.07 29 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.59 +0.01 27 0 32 0
29JUN27 11.50 P 0.00 0.00 0.00 1.99 +0.02 28 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.41 +0.05 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.81 +0.03 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.24 +0.05 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.69 +0.06 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.14 +0.03 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.60 +0.06 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.08 +0.07 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.54 +0.05 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.01 +0.05 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.51 +0.06 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.01 +0.06 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.51 +0.06 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.01 +0.06 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.51 +0.07 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.01 +0.06 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.51 +0.06 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.01 +0.06 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.01 +0.06 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.01 +0.06 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.01 +0.06 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.01 +0.06 60 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.01 +0.06 63 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.01 +0.06 65 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.01 +0.05 68 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.01 +0.06 70 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.01 +0.05 73 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.01 +0.05 75 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.01 +0.05 77 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 0.00 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.20 +0.01 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 23 0
29SEP27 7.75 P 0.00 0.00 0.00 0.31 +0.01 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 149 0
29SEP27 8.25 P 0.00 0.00 0.00 0.46 +0.02 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.54 +0.01 31 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.63 +0.01 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.74 +0.02 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.86 +0.05 32 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 0.97 +0.02 31 0 44 0
29SEP27 9.75 P 0.00 0.00 0.00 1.10 +0.03 31 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.25 +0.04 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.55 +0.05 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.89 +0.05 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.25 +0.05 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.63 +0.05 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.04 +0.06 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.46 +0.06 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.90 +0.07 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.35 +0.07 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.81 +0.07 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.26 +0.06 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.72 +0.05 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.19 +0.07 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.65 +0.05 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.12 +0.04 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.61 +0.07 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.07 +0.05 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.54 +0.03 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.01 +0.05 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.51 +0.06 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.01 +0.06 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.01 +0.06 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.01 +0.06 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.01 +0.06 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.01 +0.06 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.01 +0.06 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.01 +0.06 59 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.01 +0.05 61 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.01 +0.05 63 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.01 +0.05 65 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.01 +0.05 67 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.01 +0.05 69 0 0 0
TOTAL PUT 3,077 113,718 +593
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$ 37.460
16OCT26 26.50 C 0.00 0.00 0.00 10.96 +0.20 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 10.46 +0.23 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 9.96 +0.12 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 9.46 +0.20 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 8.96 +0.21 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 8.46 +0.04 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 7.46 +0.20 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 6.96 +0.12 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 6.46 +0.20 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 5.96 +0.15 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 5.46 +0.26 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 4.96 +0.26 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 4.46 +0.26 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 3.96 +0.26 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 3.46 +0.26 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 2.96 +0.25 0 0 0 0
16OCT26 35.00 C 2.21 2.21 2.21 2.46 +0.25 0 4 0 0
16OCT26 35.50 C 0.00 0.00 0.00 1.96 +0.22 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 1.46 +0.14 0 0 0 -84
16OCT26 36.50 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 -116
16OCT26 37.00 C 0.62 0.62 0.62 0.46 -0.13 0 12 2 -142
16OCT26 37.50 C 0.11 0.12 0.04 0.00 -0.32 0 80 150 0
16OCT26 38.00 C 0.17 0.20 0.05 0.00 -0.18 0 360 649 +247
16OCT26 38.50 C 0.04 0.04 0.04 0.00 -0.09 0 12 133 0
16OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 222 0
16OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 117 0
16OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
16OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
16OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
16OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
16OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
16OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 10.72 - 164 0 0 -
23OCT26 27.50 C 0.00 0.00 0.00 10.21 - 155 0 0 -
23OCT26 28.00 C 0.00 0.00 0.00 9.65 +0.19 138 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 9.22 +0.47 142 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 8.71 +0.29 133 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 8.16 +0.40 119 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 7.70 +0.36 118 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 7.19 +0.35 110 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 6.67 +0.41 100 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 6.12 +0.31 87 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 5.65 +0.42 85 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 5.13 +0.39 76 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 4.63 +0.37 69 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 4.00 +0.22 41 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 3.52 +0.20 41 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 3.05 +0.17 41 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 2.60 +0.14 41 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 2.18 +0.11 41 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 1.81 +0.05 43 0 0 0
23OCT26 36.50 C 1.54 1.54 1.54 1.45 +0.02 42 30 120 +30
23OCT26 37.00 C 0.00 0.00 0.00 1.12 -0.02 41 0 0 0
23OCT26 37.50 C 0.94 1.11 0.94 0.86 -0.03 41 60 113 +23
23OCT26 38.00 C 0.71 0.82 0.64 0.63 -0.06 41 76 235 +29
23OCT26 38.50 C 0.67 0.67 0.60 0.47 -0.05 42 25 212 -13
23OCT26 39.00 C 0.44 0.44 0.34 0.33 -0.05 42 35 111 -19
23OCT26 39.50 C 0.00 0.00 0.00 0.23 -0.05 42 0 30 0
23OCT26 40.00 C 0.27 0.27 0.27 0.15 -0.04 42 12 12 +12
23OCT26 40.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 27 0
23OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 96 0
23OCT26 41.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 74 0
23OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 132 0
23OCT26 42.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 55 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.72 +0.44 119 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.78 +0.32 114 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.75 +0.33 101 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.70 +0.36 85 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.70 +0.31 75 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.69 +0.40 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.63 +0.27 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.64 +0.15 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.80 +0.10 41 0 90 0
29OCT26 36.00 C 2.36 2.36 2.36 2.06 +0.10 41 15 385 -15
29OCT26 37.00 C 1.56 1.66 1.54 1.46 -0.02 42 172 721 -48
29OCT26 38.00 C 1.09 1.20 0.95 0.97 -0.05 42 250 766 -22
29OCT26 39.00 C 0.75 0.80 0.60 0.62 -0.05 42 150 815 +19
29OCT26 40.00 C 0.49 0.49 0.37 0.37 -0.05 42 29 990 +2
29OCT26 41.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 715 0
29OCT26 42.00 C 0.14 0.14 0.14 0.11 -0.04 42 4 549 -4
29OCT26 43.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 1,123 0
29OCT26 44.00 C 0.07 0.07 0.07 0.03 -0.02 42 11 2,846 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 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 69 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,128 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 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 10.79 +0.26 66 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.78 +0.21 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.90 +0.12 60 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.05 +0.22 60 0 436 0
27NOV26 31.00 C 0.00 0.00 0.00 6.98 -0.03 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.16 +0.15 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.55 +0.28 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.68 +0.10 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.02 +0.08 51 0 57 0
27NOV26 36.00 C 0.00 0.00 0.00 3.43 +0.05 51 0 258 0
27NOV26 37.00 C 3.17 3.19 2.99 2.94 +0.04 52 114 445 +8
27NOV26 38.00 C 2.61 2.65 2.43 2.43 -0.01 51 248 710 +164
27NOV26 39.00 C 2.19 2.19 2.02 2.02 -0.02 51 42 567 +39
27NOV26 40.00 C 1.83 1.83 1.68 1.68 -0.02 51 17 261 +17
27NOV26 41.00 C 1.52 1.52 1.37 1.40 -0.01 52 62 171 +28
27NOV26 42.00 C 0.00 0.00 0.00 1.14 -0.01 52 0 325 0
27NOV26 43.00 C 0.00 0.00 0.00 0.91 -0.03 52 0 144 0
27NOV26 44.00 C 0.83 0.83 0.83 0.73 -0.03 52 2 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.58 -0.03 52 0 274 0
27NOV26 46.00 C 0.00 0.00 0.00 0.46 -0.02 52 0 6,158 0
27NOV26 47.00 C 0.00 0.00 0.00 0.36 -0.02 51 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.28 -0.02 51 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.22 -0.02 52 0 964 0
27NOV26 50.00 C 0.26 0.26 0.26 0.17 -0.02 51 50 639 +50
27NOV26 52.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 722 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 0.00 52 0 404 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 63 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 11.06 +0.15 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.12 +0.18 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 +0.19 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.45 +0.11 54 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 7.64 +0.11 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.92 +0.12 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.25 +0.33 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.42 +0.14 50 0 155 0
30DEC26 35.00 C 0.00 0.00 0.00 4.81 +0.11 50 0 637 0
30DEC26 36.00 C 4.46 4.63 4.46 4.29 +0.10 51 58 894 0
30DEC26 37.00 C 3.89 3.98 3.89 3.78 +0.10 51 36 1,054 +36
30DEC26 38.00 C 3.33 3.61 3.33 3.31 +0.03 50 207 1,143 +120
30DEC26 39.00 C 0.00 0.00 0.00 2.91 +0.02 51 0 644 0
30DEC26 40.00 C 2.76 2.78 2.76 2.54 +0.02 51 35 945 +19
30DEC26 41.00 C 2.38 2.38 2.38 2.21 +0.03 51 30 514 -30
30DEC26 42.00 C 0.00 0.00 0.00 1.93 +0.04 51 0 657 0
30DEC26 43.00 C 1.70 1.70 1.61 1.66 +0.03 51 222 1,427 +222
30DEC26 44.00 C 1.54 1.64 1.51 1.42 +0.02 51 428 2,577 +428
30DEC26 45.00 C 0.00 0.00 0.00 1.22 +0.02 51 0 603 0
30DEC26 46.00 C 1.06 1.10 1.06 1.04 +0.02 51 6 2,616 +5
30DEC26 47.00 C 0.00 0.00 0.00 0.88 +0.01 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 +0.01 51 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 0.00 50 0 849 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 +0.01 50 0 1,407 0
30DEC26 52.50 C 0.00 0.00 0.00 0.34 -0.01 50 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 0.00 50 0 4,605 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 0.00 50 0 592 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 0.00 50 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 51 0 391 0
30DEC26 65.00 C 0.16 0.16 0.16 0.04 0.00 51 1 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 52 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 53 0 2,220 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 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 11.51 +0.35 61 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 10.51 +0.10 56 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.82 +0.22 57 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.03 +0.25 56 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.28 +0.24 56 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.56 +0.22 55 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.89 +0.33 54 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.26 +0.30 54 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.51 +0.10 51 0 26 0
28JAN27 36.00 C 0.00 0.00 0.00 5.00 +0.06 52 0 0 0
28JAN27 37.00 C 4.47 4.47 4.47 4.47 +0.02 51 5 281 0
28JAN27 38.00 C 4.25 4.25 4.25 4.06 +0.05 52 21 436 0
28JAN27 39.00 C 0.00 0.00 0.00 3.64 +0.03 52 0 326 0
28JAN27 40.00 C 0.00 0.00 0.00 3.27 +0.03 52 0 150 0
28JAN27 41.00 C 2.86 2.86 2.84 2.93 +0.02 52 39 850 +39
28JAN27 42.00 C 0.00 0.00 0.00 2.63 +0.01 52 0 173 0
28JAN27 43.00 C 2.33 2.33 2.33 2.35 +0.02 52 1 214 +1
28JAN27 44.00 C 2.05 2.05 2.05 2.10 +0.02 52 5 125 +5
28JAN27 45.00 C 0.00 0.00 0.00 1.86 +0.02 52 0 68 0
28JAN27 46.00 C 0.00 0.00 0.00 1.64 +0.01 52 0 120 0
28JAN27 47.00 C 0.00 0.00 0.00 1.45 0.00 52 0 33 0
28JAN27 48.00 C 1.32 1.32 1.32 1.28 0.00 52 1 1 +1
30MAR27 27.00 C 0.00 0.00 0.00 12.12 +0.16 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.41 +0.25 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.67 +0.14 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.01 +0.21 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.36 +0.23 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.72 +0.22 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.09 +0.20 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.53 +0.22 56 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 6.99 +0.18 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.34 +0.07 54 0 722 0
30MAR27 37.00 C 0.00 0.00 0.00 5.88 +0.07 54 0 612 0
30MAR27 38.00 C 5.37 5.73 5.37 5.44 +0.06 54 59 1,502 -13
30MAR27 39.00 C 4.97 4.97 4.97 5.03 +0.05 54 30 902 +30
30MAR27 40.00 C 4.63 4.63 4.63 4.66 +0.05 54 122 279 +122
30MAR27 41.00 C 0.00 0.00 0.00 4.31 +0.04 54 0 177 0
30MAR27 42.00 C 0.00 0.00 0.00 3.98 +0.03 54 0 2 0
30MAR27 43.00 C 3.84 3.84 3.84 3.68 +0.02 54 30 312 -30
30MAR27 44.00 C 3.38 3.38 3.38 3.41 +0.03 54 10 32 +2
30MAR27 45.00 C 0.00 0.00 0.00 3.15 +0.04 54 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 2.90 +0.04 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 2.66 +0.03 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 +0.03 54 0 307 0
30MAR27 49.00 C 0.00 0.00 0.00 2.25 +0.09 54 0 125 0
30MAR27 50.00 C 2.10 2.10 2.10 2.06 +0.07 54 5 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.66 +0.06 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.34 +0.05 54 0 373 0
30MAR27 57.50 C 1.26 1.26 1.26 1.07 0.00 54 1 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 0.00 53 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 +0.02 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.01 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 -0.01 54 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 0.00 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 0.00 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 0.00 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 -0.01 53 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 0.00 54 0 507 0
30MAR27 82.50 C 0.00 0.00 0.00 0.12 0.00 54 0 344 0
30MAR27 85.00 C 0.00 0.00 0.00 0.10 0.00 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 0.00 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 0.00 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 109 0
30MAR27 102.50 C 0.18 0.18 0.18 0.01 -0.01 50 3 340 -3
29JUN27 27.00 C 0.00 0.00 0.00 12.92 +0.19 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.25 +0.18 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.61 +0.18 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.99 +0.17 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.40 +0.16 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.84 +0.15 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.30 +0.14 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.79 +0.14 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.30 +0.13 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.84 +0.13 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 7.48 +0.13 55 0 990 0
29JUN27 38.00 C 0.00 0.00 0.00 6.98 +0.11 55 0 990 0
29JUN27 39.00 C 0.00 0.00 0.00 6.58 +0.10 55 0 174 0
29JUN27 40.00 C 0.00 0.00 0.00 6.21 +0.10 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.86 +0.10 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.52 +0.09 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.31 +0.07 56 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 4.97 +0.14 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 4.73 +0.18 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.47 +0.18 56 0 160 0
29JUN27 47.00 C 4.23 4.26 4.23 4.22 +0.18 56 120 185 +18
29JUN27 48.00 C 0.00 0.00 0.00 3.98 +0.18 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 3.75 +0.17 56 0 234 0
29JUN27 50.00 C 0.00 0.00 0.00 3.53 +0.16 56 0 45 0
29JUN27 52.50 C 3.14 3.14 3.14 3.04 +0.13 56 30 188 +30
29JUN27 55.00 C 0.00 0.00 0.00 2.61 +0.11 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.19 +0.03 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.88 +0.02 55 0 53 0
29JUN27 62.50 C 1.60 1.60 1.60 1.62 +0.02 55 1 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.40 +0.02 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.21 +0.02 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.04 +0.01 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.90 +0.01 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.78 +0.01 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.67 0.00 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.58 0.00 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.50 0.00 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.44 0.00 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.38 0.00 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.33 0.00 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.29 0.00 55 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.25 0.00 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 14.22 +0.21 59 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.62 +0.25 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.01 +0.25 59 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.41 +0.24 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.84 +0.23 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.30 +0.29 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.79 +0.22 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.28 +0.27 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.78 +0.19 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.22 +0.28 56 0 48 0
29SEP27 37.00 C 0.00 0.00 0.00 8.80 +0.07 56 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 8.39 +0.27 56 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 8.03 +0.16 56 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 7.65 +0.09 56 0 77 0
29SEP27 41.00 C 0.00 0.00 0.00 7.32 +0.12 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 6.96 +0.10 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.68 +0.14 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.36 +0.13 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.11 +0.17 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 5.84 +0.18 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.57 +0.17 56 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.31 +0.17 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.06 +0.16 56 0 105 0
29SEP27 50.00 C 4.85 4.85 4.85 4.83 +0.16 56 1 38 +1
29SEP27 52.50 C 0.00 0.00 0.00 4.29 +0.14 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 3.82 +0.13 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.40 +0.13 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.03 +0.12 56 0 37 0
TOTAL CALL 3,379 158,777 +1,208
16OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 76 0
16OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 218 0
16OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 93 0
16OCT26 36.50 P 0.04 0.04 0.04 0.00 -0.18 0 12 601 -12
16OCT26 37.00 P 0.08 0.10 0.05 0.00 -0.35 0 80 295 +53
16OCT26 37.50 P 0.23 0.23 0.05 0.04 -0.57 0 666 0 -299
16OCT26 38.00 P 0.35 0.35 0.35 0.54 -0.40 0 60 0 -142
16OCT26 38.50 P 0.00 0.00 0.00 1.04 -0.34 0 0 0 -305
16OCT26 39.00 P 0.00 0.00 0.00 1.54 -0.29 0 0 0 -122
16OCT26 39.50 P 0.00 0.00 0.00 2.04 -0.27 0 0 0 -80
16OCT26 40.00 P 0.00 0.00 0.00 2.54 -0.26 0 0 0 -60
16OCT26 40.50 P 0.00 0.00 0.00 3.04 -0.26 0 0 0 -26
16OCT26 41.00 P 0.00 0.00 0.00 3.54 -0.26 0 0 0 -30
16OCT26 41.50 P 0.00 0.00 0.00 4.04 -0.26 0 0 0 -30
16OCT26 42.00 P 0.00 0.00 0.00 4.54 -0.26 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 5.04 -0.26 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.54 -0.26 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 6.04 -0.26 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.54 -0.26 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 7.04 -0.26 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.54 -0.26 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 8.04 -0.26 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.54 -0.26 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 9.04 -0.26 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 9.54 -0.26 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 10.04 -0.26 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 10.54 -0.26 0 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 11.04 -0.26 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
23OCT26 27.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.08 -0.08 43 0 237 0
23OCT26 35.00 P 0.00 0.00 0.00 0.13 -0.11 42 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.20 -0.15 41 0 287 0
23OCT26 36.00 P 0.25 0.25 0.24 0.30 -0.18 41 10 195 -10
23OCT26 36.50 P 0.48 0.48 0.40 0.44 -0.22 41 17 281 -8
23OCT26 37.00 P 0.60 0.70 0.56 0.62 -0.24 40 45 129 +30
23OCT26 37.50 P 0.70 0.87 0.70 0.87 -0.24 41 15 70 +15
23OCT26 38.00 P 0.93 0.93 0.93 1.12 -0.28 39 26 30 0
23OCT26 38.50 P 0.00 0.00 0.00 1.45 -0.35 40 0 124 0
23OCT26 39.00 P 1.64 1.64 1.64 1.82 -0.29 40 30 102 +30
23OCT26 39.50 P 0.00 0.00 0.00 2.24 -0.31 41 0 100 0
23OCT26 40.00 P 0.00 0.00 0.00 2.67 -0.30 41 0 30 0
23OCT26 40.50 P 0.00 0.00 0.00 3.12 -0.29 42 0 30 0
23OCT26 41.00 P 0.00 0.00 0.00 3.58 -0.29 41 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 4.06 -0.28 41 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 4.55 -0.27 42 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 5.04 -0.27 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 5.54 -0.26 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 6.04 -0.26 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 6.54 -0.26 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 7.04 -0.26 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 7.54 -0.26 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 8.04 -0.26 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 8.54 -0.26 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 9.04 -0.26 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 9.54 -0.26 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 10.04 -0.26 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 10.54 -0.26 0 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 11.04 -0.26 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 176 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.06 43 0 179 0
29OCT26 34.00 P 0.00 0.00 0.00 0.15 -0.10 42 0 478 0
29OCT26 35.00 P 0.00 0.00 0.00 0.31 -0.16 42 0 259 0
29OCT26 36.00 P 0.56 0.56 0.44 0.57 -0.19 42 103 730 -23
29OCT26 37.00 P 0.91 1.09 0.81 0.93 -0.23 41 138 960 -22
29OCT26 38.00 P 1.44 1.56 1.27 1.44 -0.28 41 189 1,662 -40
29OCT26 39.00 P 0.00 0.00 0.00 2.10 -0.31 41 0 1,175 -100
29OCT26 40.00 P 0.00 0.00 0.00 2.86 -0.31 41 0 992 0
29OCT26 41.00 P 0.00 0.00 0.00 3.71 -0.30 42 0 265 0
29OCT26 42.00 P 4.80 4.80 4.80 4.62 -0.29 42 2 411 0
29OCT26 43.00 P 0.00 0.00 0.00 5.57 -0.27 42 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 6.63 -0.36 55 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 7.54 -0.26 0 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 8.54 -0.26 0 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 9.54 -0.26 0 0 2,025 0
29OCT26 48.00 P 0.00 0.00 0.00 10.54 -0.26 0 0 207 -100
29OCT26 49.00 P 0.00 0.00 0.00 11.54 -0.26 0 0 105 0
29OCT26 50.00 P 0.00 0.00 0.00 12.54 -0.26 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.04 -0.26 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.54 -0.26 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.04 -0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.54 -0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.04 -0.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.54 -0.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.04 -0.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.54 -0.26 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.04 -0.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.54 -0.26 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.04 -0.26 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.54 -0.26 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.28 -0.07 51 0 132 0
27NOV26 31.00 P 0.00 0.00 0.00 0.42 -0.08 52 0 157 0
27NOV26 32.00 P 0.63 0.63 0.63 0.60 -0.11 52 60 241 +60
27NOV26 33.00 P 0.00 0.00 0.00 0.84 -0.13 52 0 113 0
27NOV26 34.00 P 0.00 0.00 0.00 1.13 -0.14 52 0 644 0
27NOV26 35.00 P 1.53 1.53 1.53 1.47 -0.16 52 10 226 +10
27NOV26 36.00 P 0.00 0.00 0.00 1.87 -0.17 52 0 487 0
27NOV26 37.00 P 2.27 2.45 2.13 2.33 -0.19 51 271 1,038 +226
27NOV26 38.00 P 2.78 2.91 2.60 2.86 -0.20 51 451 1,268 +291
27NOV26 39.00 P 3.22 3.46 3.22 3.46 -0.21 52 67 668 +67
27NOV26 40.00 P 3.92 3.92 3.85 4.14 -0.23 52 54 706 0
27NOV26 41.00 P 0.00 0.00 0.00 4.77 -0.27 51 0 359 0
27NOV26 42.00 P 0.00 0.00 0.00 5.51 -0.28 51 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.30 -0.47 51 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 7.00 -0.19 48 0 542 0
27NOV26 45.00 P 0.00 0.00 0.00 7.85 -0.28 47 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.98 -0.06 55 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 9.87 -0.15 55 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 10.88 -0.20 59 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 11.60 -0.40 47 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.75 -0.19 60 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 15.04 -0.39 0 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.54 -0.26 0 0 93 0
27NOV26 57.50 P 0.00 0.00 0.00 20.04 -0.26 0 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 22.67 -0.13 81 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 25.04 -0.26 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.54 -0.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.16 -0.24 96 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.54 -0.49 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.17 -0.22 107 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.03 51 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.04 51 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 -0.05 51 0 100 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 -0.07 51 0 275 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.09 51 0 262 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.10 51 0 191 0
30DEC26 33.00 P 0.00 0.00 0.00 1.42 -0.12 50 0 173 0
30DEC26 34.00 P 1.77 1.82 1.64 1.75 -0.14 50 259 1,131 +257
30DEC26 35.00 P 2.15 2.22 1.97 2.14 -0.15 50 231 1,330 +231
30DEC26 36.00 P 0.00 0.00 0.00 2.57 -0.17 50 0 1,011 0
30DEC26 37.00 P 2.90 3.08 2.90 3.06 -0.18 50 48 532 +24
30DEC26 38.00 P 3.42 3.42 3.35 3.60 -0.19 50 84 773 +30
30DEC26 39.00 P 3.92 3.92 3.92 4.18 -0.21 50 30 814 +30
30DEC26 40.00 P 4.96 4.96 4.96 4.82 -0.20 50 5 1,464 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 -0.01 53 0 471 0
30DEC26 42.00 P 0.00 0.00 0.00 6.04 -0.34 48 0 655 0
30DEC26 43.00 P 0.00 0.00 0.00 6.94 -0.16 51 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.55 -0.38 48 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 8.54 -0.23 51 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.43 -0.15 52 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.20 -0.24 51 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.06 -0.32 50 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.83 -0.43 47 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.79 -0.31 48 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.05 -0.38 41 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.59 -0.23 50 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 20.06 -0.31 52 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 22.67 -0.13 64 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 25.04 -0.34 0 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 27.54 -0.34 0 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 30.16 -0.24 76 0 238 0
30DEC26 70.00 P 0.00 0.00 0.00 32.54 -0.49 0 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 35.17 -0.22 84 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.54 -0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.04 -0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.54 -0.26 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.04 -0.26 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.54 -0.26 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.04 -0.26 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.54 -0.26 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.04 -0.26 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.54 -0.26 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.04 -0.26 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.54 -0.26 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.04 -0.26 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.54 -0.26 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.04 -0.26 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.48 -0.06 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.65 -0.06 52 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.84 -0.08 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.06 -0.10 52 0 37 0
28JAN27 31.00 P 0.00 0.00 0.00 1.33 -0.10 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.62 -0.10 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.94 -0.12 51 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 2.31 -0.14 51 0 300 0
28JAN27 35.00 P 0.00 0.00 0.00 2.73 -0.14 51 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.18 -0.16 51 0 104 0
28JAN27 37.00 P 0.00 0.00 0.00 3.68 -0.17 51 0 251 0
28JAN27 38.00 P 3.98 3.98 3.98 4.23 -0.18 51 30 359 +30
28JAN27 39.00 P 0.00 0.00 0.00 4.81 -0.19 51 0 248 0
28JAN27 40.00 P 5.26 5.51 5.26 5.46 -0.17 51 91 262 +31
28JAN27 41.00 P 5.96 6.01 5.91 6.29 +0.07 54 44 239 +44
28JAN27 42.00 P 0.00 0.00 0.00 6.66 -0.26 50 0 120 0
28JAN27 43.00 P 0.00 0.00 0.00 7.43 -0.23 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.18 -0.23 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.96 -0.28 50 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.83 -0.21 52 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.66 -0.21 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.50 -0.24 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 -0.08 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.32 -0.09 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.62 -0.06 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.90 -0.07 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.22 -0.10 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.57 -0.11 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.95 -0.12 53 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.37 -0.13 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.83 -0.14 53 0 378 0
30MAR27 36.00 P 4.20 4.20 4.20 4.32 -0.14 53 30 60 +30
30MAR27 37.00 P 0.00 0.00 0.00 4.84 -0.15 53 0 371 0
30MAR27 38.00 P 0.00 0.00 0.00 5.39 -0.16 53 0 213 0
30MAR27 39.00 P 0.00 0.00 0.00 5.98 -0.16 53 0 383 0
30MAR27 40.00 P 0.00 0.00 0.00 6.60 -0.15 53 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 7.26 -0.10 53 0 797 0
30MAR27 42.00 P 0.00 0.00 0.00 7.79 -0.26 52 0 139 0
30MAR27 43.00 P 0.00 0.00 0.00 8.52 -0.24 52 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.20 -0.28 52 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 9.99 -0.24 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.75 -0.25 53 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.53 -0.29 53 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.30 -0.33 52 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.15 -0.28 53 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 13.97 -0.29 53 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.08 -0.32 53 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.30 -0.28 53 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.51 -0.32 52 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 22.89 -0.36 53 0 221 0
30MAR27 62.50 P 0.00 0.00 0.00 25.41 -0.11 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.84 -0.06 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 30.16 -0.24 56 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 32.56 -0.47 54 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 35.17 -0.22 62 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.54 -0.26 0 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 40.04 -0.26 0 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.54 -0.26 0 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 45.04 -0.26 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.54 -0.26 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.04 -0.26 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.54 -0.26 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.04 -0.26 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.54 -0.26 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.04 -0.26 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.54 -0.26 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.04 -0.26 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.88 -0.07 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.21 -0.04 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.53 -0.09 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.88 -0.11 55 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.25 -0.12 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.66 -0.12 54 0 423 0
29JUN27 33.00 P 0.00 0.00 0.00 4.09 -0.18 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.55 -0.18 54 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 5.04 -0.22 54 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.56 -0.23 54 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 6.11 -0.13 54 0 1,150 0
29JUN27 38.00 P 0.00 0.00 0.00 6.76 -0.15 55 0 962 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 -0.16 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.97 -0.16 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.58 -0.17 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.25 -0.18 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.94 -0.17 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.62 -0.18 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.31 -0.19 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.05 -0.20 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.80 -0.20 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.55 -0.20 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.31 -0.20 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.10 -0.21 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.12 -0.22 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.20 -0.23 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.36 -0.23 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.56 -0.24 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.82 -0.25 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.11 -0.24 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.46 -0.24 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.82 -0.25 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 35.22 -0.25 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.64 -0.26 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 40.09 -0.25 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.55 -0.26 54 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 45.04 -0.26 0 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.54 -0.26 0 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 50.04 -0.26 0 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.54 -0.26 0 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 55.04 -0.26 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.54 -0.26 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.62 -0.05 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.97 -0.06 55 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.32 -0.06 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.70 -0.09 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.12 -0.09 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.56 -0.07 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 5.02 -0.10 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.50 -0.08 55 0 45 0
29SEP27 35.00 P 5.93 5.93 5.93 6.00 -0.09 54 5 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.55 -0.14 54 0 319 0
29SEP27 37.00 P 0.00 0.00 0.00 7.11 -0.11 55 0 238 0
29SEP27 38.00 P 0.00 0.00 0.00 7.68 -0.12 54 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 8.28 -0.13 54 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 8.90 -0.12 54 0 172 0
29SEP27 41.00 P 0.00 0.00 0.00 9.56 -0.12 55 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 10.12 -0.18 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.79 -0.19 54 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.50 -0.19 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.20 -0.22 54 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 12.94 -0.20 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.67 -0.25 54 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.44 -0.24 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.20 -0.23 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.98 -0.22 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.97 -0.22 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.99 -0.28 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.09 -0.28 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.23 -0.27 55 0 6 0
TOTAL PUT 3,163 73,340 +80
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$ 5.735
29OCT26 4.40 C 0.00 0.00 0.00 1.38 -0.04 104 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.28 -0.04 97 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.18 -0.05 90 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.07 -0.05 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.97 -0.05 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.87 -0.06 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.77 -0.06 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.34 -0.05 46 0 12 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.06 42 0 3 0
29OCT26 6.00 C 0.15 0.15 0.13 0.09 -0.04 43 191 221 +157
29OCT26 6.25 C 0.06 0.06 0.06 0.04 -0.02 44 5 564 +5
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 182 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 251 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 -0.04 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.30 -0.05 57 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.21 -0.04 56 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.11 -0.01 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 -0.02 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 -0.03 46 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.48 -0.06 44 0 4 0
27NOV26 5.75 C 0.40 0.40 0.40 0.33 -0.06 42 5 5 +5
27NOV26 6.00 C 0.31 0.31 0.31 0.23 -0.05 42 15 215 +15
27NOV26 6.25 C 0.17 0.18 0.17 0.16 -0.04 43 26 179 +26
27NOV26 6.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 185 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 333 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 46 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 -0.03 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.36 0.00 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 +0.01 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.18 -0.01 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 -0.01 47 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 -0.07 41 0 45 0
30DEC26 5.50 C 0.61 0.61 0.61 0.58 -0.06 42 15 272 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.04 43 0 30 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.03 43 0 123 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.03 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.01 45 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.02 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 45 0 100 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30DEC26 9.50 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 0.01 0.00 53 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 55 0
28JAN27 4.40 C 0.00 0.00 0.00 1.49 -0.03 51 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.40 -0.03 49 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.24 -0.03 48 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.08 0.00 46 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.01 -0.04 46 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.83 -0.05 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.68 -0.05 44 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.55 -0.02 43 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.44 -0.04 43 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.35 -0.03 43 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.28 -0.02 43 0 75 0
28JAN27 6.75 C 0.22 0.22 0.21 0.22 -0.02 43 20 20 +20
28JAN27 7.00 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 0.00 44 0 80 0
28JAN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 4 0
28JAN27 8.25 C 0.00 0.00 0.00 0.05 0.00 44 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 -0.04 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.50 -0.04 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 -0.04 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.35 -0.04 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 -0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 -0.01 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 0.00 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.99 -0.01 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 -0.02 45 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.04 44 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 46 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 47 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 1.71 -0.05 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.64 -0.04 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.58 0.00 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.51 -0.04 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.45 0.00 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.32 -0.01 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.05 -0.01 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 -0.02 46 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 -0.02 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 -0.02 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.02 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 -0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 36 0
29SEP27 4.40 C 0.00 0.00 0.00 1.85 -0.04 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.78 -0.04 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.72 -0.04 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.66 0.00 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.60 0.00 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.54 0.00 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.48 0.00 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.35 0.00 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.23 0.00 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.99 -0.06 46 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.90 -0.05 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.82 -0.04 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.74 -0.04 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.68 -0.04 46 0 2 0
29SEP27 7.25 C 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.56 -0.05 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.46 -0.05 46 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.34 -0.04 46 0 30 0
TOTAL CALL 277 9,084 +243
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 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 66 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 42 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 170 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 +0.03 45 0 162 0
29OCT26 6.00 P 0.32 0.32 0.32 0.36 +0.04 46 25 174 0
29OCT26 6.25 P 0.51 0.51 0.51 0.54 +0.03 40 20 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.78 +0.05 47 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 1.02 +0.05 48 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.27 +0.05 57 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.52 +0.04 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.77 +0.03 73 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 2.02 +0.07 80 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.27 +0.08 88 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.52 +0.08 94 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.77 +0.08 100 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.02 +0.08 107 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.27 +0.08 113 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.52 +0.08 118 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.77 +0.08 124 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 4.02 +0.08 129 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.27 +0.08 135 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 42 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 43 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 43 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 0.00 43 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.01 43 0 10 0
27NOV26 5.50 P 0.21 0.22 0.21 0.22 +0.02 43 48 73 +6
27NOV26 5.75 P 0.00 0.00 0.00 0.33 +0.02 42 0 163 0
27NOV26 6.00 P 0.00 0.00 0.00 0.48 +0.04 43 0 168 0
27NOV26 6.25 P 0.00 0.00 0.00 0.65 +0.02 42 0 285 0
27NOV26 6.50 P 0.00 0.00 0.00 0.85 +0.03 43 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 1.04 +0.01 37 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 +0.01 35 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.52 +0.04 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.77 +0.03 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.02 +0.04 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.27 +0.04 54 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.52 +0.08 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.77 +0.04 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.02 +0.05 65 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.27 +0.04 69 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.52 +0.04 72 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.77 +0.05 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 4.02 +0.04 79 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.27 +0.04 82 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.01 44 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.02 44 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.03 44 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.03 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 +0.03 43 0 470 0
30DEC26 6.25 P 0.00 0.00 0.00 0.75 +0.04 43 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 0.00 41 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 0.00 40 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 0.00 40 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.02 43 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 0.00 36 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.02 44 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.02 43 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.03 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 +0.04 49 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.04 52 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.27 +0.04 55 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.52 +0.04 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.77 +0.04 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 +0.04 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.27 +0.04 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.77 +0.05 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.27 +0.04 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.77 +0.03 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.27 +0.04 83 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.77 +0.04 87 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.27 +0.04 91 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.77 +0.04 95 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.27 +0.04 98 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.77 +0.08 102 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.27 +0.08 105 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.77 +0.08 108 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.27 +0.08 111 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.77 +0.08 114 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.27 +0.08 117 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.77 +0.08 119 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.27 +0.08 122 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.77 +0.08 125 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.27 +0.05 127 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.77 +0.05 130 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.27 +0.05 132 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.27 +0.04 137 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.27 +0.05 141 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.27 +0.05 145 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.27 +0.04 149 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.27 +0.04 153 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.27 +0.05 157 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.29 +0.03 44 0 40 0
28JAN27 5.50 P 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.17 +0.02 42 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.38 +0.03 42 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.59 +0.02 42 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.81 +0.02 41 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.06 +0.03 45 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.27 0.00 38 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.54 +0.03 47 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.78 +0.03 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.02 46 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 +0.02 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.94 -0.01 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 -0.01 43 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 -0.01 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.49 0.00 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 0.00 44 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 0.00 44 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 +0.03 43 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 0.00 43 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.55 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 +0.04 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.02 +0.03 40 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.27 +0.04 42 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.52 +0.04 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.77 +0.04 46 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 4.02 +0.04 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.27 +0.04 50 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.77 +0.05 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.27 +0.04 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.77 +0.03 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.27 +0.04 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.77 +0.04 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.27 +0.04 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.77 +0.04 72 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.27 +0.04 74 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.77 +0.08 77 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.27 +0.08 79 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.77 +0.08 81 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.27 +0.08 84 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.77 +0.08 86 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.27 +0.08 88 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.77 +0.08 90 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 +0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 0.00 45 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.58 +0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 0.00 44 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 0.00 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.94 -0.03 44 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.11 0.00 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.27 -0.01 45 0 13 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 -0.01 45 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.63 -0.01 45 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.82 -0.01 45 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 -0.01 45 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.22 -0.01 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 -0.01 45 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 -0.03 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.86 -0.03 44 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.09 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.32 0.00 44 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.55 0.00 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.78 -0.01 42 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 4.02 0.00 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.28 +0.05 46 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.77 +0.05 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.27 +0.04 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.77 +0.03 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.27 +0.04 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.77 +0.04 57 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.27 +0.04 60 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.77 +0.04 62 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.45 +0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.69 0.00 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.81 0.00 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.94 0.00 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.24 0.00 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.41 0.00 46 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.57 +0.02 45 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.75 -0.01 45 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.94 -0.01 45 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.13 -0.01 45 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.33 -0.01 45 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.54 0.00 46 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.74 -0.01 45 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.95 -0.01 45 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.17 0.00 45 0 0 0
TOTAL PUT 93 4,938 +6
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$ 15.220
29OCT26 9.75 C 0.00 0.00 0.00 5.48 -0.53 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.23 -0.53 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.73 -0.53 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.22 -0.53 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.72 -0.55 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.22 -0.55 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.73 -0.53 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.24 -0.53 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.74 -0.53 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.25 -0.52 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.81 -0.48 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.44 -0.41 26 0 35 0
29OCT26 15.50 C 0.33 0.33 0.18 0.20 -0.31 27 70 85 +70
29OCT26 16.00 C 0.21 0.21 0.21 0.07 -0.17 26 4 433 0
29OCT26 16.50 C 0.06 0.06 0.03 0.02 -0.08 26 85 292 +18
29OCT26 17.00 C 0.02 0.02 0.02 0.01 -0.03 30 40 242 -40
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 325 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.77 -0.49 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.27 -0.52 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.78 -0.49 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.28 -0.52 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.78 -0.51 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.29 -0.51 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.84 -0.49 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.41 -0.47 28 0 0 0
27NOV26 14.50 C 1.05 1.05 1.05 1.04 -0.42 28 30 30 +30
27NOV26 15.00 C 0.00 0.00 0.00 0.73 -0.36 28 0 50 0
27NOV26 15.50 C 0.67 0.67 0.54 0.48 -0.29 28 30 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.31 -0.22 28 0 65 0
27NOV26 16.50 C 0.25 0.25 0.25 0.19 -0.15 28 50 145 +50
27NOV26 17.00 C 0.12 0.13 0.12 0.11 -0.11 28 35 213 -35
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.07 28 0 91 0
27NOV26 18.00 C 0.05 0.05 0.05 0.03 -0.05 28 2 48 -2
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 160 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 44 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.56 -0.49 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.33 -0.45 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 -0.48 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.32 -0.47 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 -0.45 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.49 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.47 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.38 -0.48 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 -0.48 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 -0.45 27 0 0 0
30DEC26 14.50 C 1.30 1.30 1.30 1.21 -0.41 27 38 298 +38
30DEC26 15.00 C 0.95 0.95 0.93 0.94 -0.32 28 53 282 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.68 -0.27 27 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 -0.24 27 0 52 0
30DEC26 16.50 C 0.42 0.42 0.37 0.35 -0.19 28 14 97 -7
30DEC26 17.00 C 0.24 0.24 0.24 0.23 -0.16 27 48 156 -38
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.12 27 0 207 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.08 27 0 112 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.06 27 0 64 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 48 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.41 -0.41 42 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.93 -0.41 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.46 -0.38 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.98 -0.41 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.47 -0.43 27 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.07 -0.39 27 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.69 -0.43 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.36 -0.39 27 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.08 -0.33 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.84 -0.30 27 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.64 -0.24 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.48 -0.20 27 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.36 -0.16 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.26 -0.13 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.18 -0.11 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.13 -0.07 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 16 0
28JAN27 19.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 34 0
28JAN27 20.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.73 -0.39 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 -0.38 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.00 -0.38 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.52 -0.42 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.07 -0.36 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.57 -0.37 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.13 -0.37 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.74 -0.31 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.28 -0.36 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.94 -0.41 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 -0.37 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 -0.35 28 0 66 0
30MAR27 15.50 C 1.15 1.15 1.15 1.12 -0.30 28 15 48 +15
30MAR27 16.00 C 0.00 0.00 0.00 0.91 -0.27 28 0 42 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 -0.23 28 0 171 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.20 28 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.18 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.15 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.12 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.10 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.08 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.86 -0.40 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.61 -0.41 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.13 -0.45 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.67 -0.43 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.24 -0.41 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.81 -0.35 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.37 -0.34 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 -0.28 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.62 -0.34 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 -0.36 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.01 -0.26 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.69 -0.35 27 210 223 +210
29JUN27 15.50 C 0.00 0.00 0.00 1.49 -0.34 28 210 233 +210
29JUN27 16.00 C 0.00 0.00 0.00 1.25 -0.25 28 0 15 0
29JUN27 16.50 C 1.13 1.13 1.13 1.07 -0.25 28 2 202 +2
29JUN27 17.00 C 0.00 0.00 0.00 0.91 -0.22 28 0 200 0
29JUN27 17.50 C 0.85 0.85 0.85 0.77 -0.20 28 15 15 +15
29JUN27 18.00 C 0.00 0.00 0.00 0.67 -0.17 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 -0.14 29 0 75 0
29JUN27 19.00 C 0.00 0.00 0.00 0.49 -0.11 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.12 28 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.09 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.23 -0.06 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 128 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 42 0
29SEP27 11.00 C 0.00 0.00 0.00 4.71 -0.39 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.29 -0.43 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.87 -0.33 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.47 -0.35 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.11 -0.32 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.68 -0.41 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.37 -0.35 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.14 -0.33 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.90 -0.35 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.66 -0.31 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.45 -0.30 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.26 -0.28 29 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.10 -0.25 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.94 -0.24 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.82 -0.21 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.70 -0.20 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.61 -0.17 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.52 -0.16 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.45 -0.13 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.32 -0.12 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.23 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.17 -0.07 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 4 0
TOTAL CALL 951 6,682 +551
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 370 0
29OCT26 14.50 P 0.07 0.07 0.07 0.07 +0.04 27 5 173 +5
29OCT26 15.00 P 0.15 0.18 0.15 0.22 +0.13 28 52 228 -3
29OCT26 15.50 P 0.32 0.42 0.32 0.46 +0.24 26 46 267 -7
29OCT26 16.00 P 0.73 0.84 0.73 0.84 +0.36 27 34 413 0
29OCT26 16.50 P 1.25 1.25 1.25 1.29 +0.48 27 5 705 -5
29OCT26 17.00 P 0.00 0.00 0.00 1.78 +0.47 0 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 2.28 +0.53 0 0 0 -32
29OCT26 18.00 P 0.00 0.00 0.00 2.78 +0.53 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.28 +0.53 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.78 +0.52 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.29 +0.53 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.78 +0.52 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.79 +0.53 83 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.78 +0.52 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.78 +0.53 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.78 +0.53 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 3 0
27NOV26 14.00 P 0.15 0.15 0.15 0.15 +0.07 29 15 618 -6
27NOV26 14.50 P 0.20 0.20 0.20 0.28 +0.12 29 2 111 +2
27NOV26 15.00 P 0.33 0.45 0.32 0.46 +0.17 28 160 497 +91
27NOV26 15.50 P 0.59 0.65 0.53 0.72 +0.25 28 34 315 +13
27NOV26 16.00 P 0.00 0.00 0.00 1.05 +0.32 29 0 285 0
27NOV26 16.50 P 0.00 0.00 0.00 1.42 +0.36 28 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.84 +0.43 28 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 2.30 +0.47 28 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.78 +0.50 0 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 3.29 +0.51 34 0 0 -15
27NOV26 19.00 P 0.00 0.00 0.00 3.78 +0.49 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.29 +0.50 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.79 +0.50 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.79 +0.49 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.79 +0.50 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.79 +0.49 63 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.79 +0.50 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 55 0
30DEC26 13.50 P 0.16 0.16 0.16 0.15 +0.05 27 13 68 +6
30DEC26 14.00 P 0.23 0.25 0.23 0.26 +0.09 27 21 114 +21
30DEC26 14.50 P 0.38 0.41 0.36 0.41 +0.14 27 44 381 +35
30DEC26 15.00 P 0.54 0.54 0.54 0.61 +0.18 27 5 527 +5
30DEC26 15.50 P 0.78 0.78 0.78 0.87 +0.24 27 2 199 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 +0.29 27 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 +0.33 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.92 +0.38 27 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.35 +0.42 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.78 +0.43 0 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 +0.43 30 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.78 +0.44 0 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 +0.44 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 +0.47 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.79 +0.46 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.79 +0.47 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.79 +0.47 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.79 +0.47 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.78 +0.46 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.23 +0.08 28 0 20 0
28JAN27 14.00 P 0.00 0.00 0.00 0.35 +0.11 27 0 121 0
28JAN27 14.50 P 0.47 0.47 0.47 0.52 +0.15 27 150 201 +150
28JAN27 15.00 P 0.73 0.73 0.72 0.73 +0.19 27 250 250 +235
28JAN27 15.50 P 0.78 0.90 0.78 0.98 +0.23 27 18 27 +18
28JAN27 16.00 P 0.00 0.00 0.00 1.29 +0.29 27 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 1.63 +0.33 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.01 +0.38 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 2.42 +0.41 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.79 +0.31 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.31 +0.38 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.79 +0.41 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.30 +0.42 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.79 +0.46 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.79 +0.46 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.79 +0.47 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.05 27 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 +0.07 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.09 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 +0.10 27 0 1 0
30MAR27 14.50 P 0.69 0.70 0.68 0.70 +0.16 27 100 112 +50
30MAR27 15.00 P 0.00 0.00 0.00 0.92 +0.19 27 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.18 +0.23 27 0 38 0
30MAR27 16.00 P 1.35 1.35 1.35 1.46 +0.25 27 1 28 +1
30MAR27 16.50 P 0.00 0.00 0.00 1.81 +0.27 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 2.16 +0.28 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.55 +0.37 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.92 +0.29 26 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.33 +0.28 24 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.84 +0.36 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 4.31 +0.37 28 0 0 0
30MAR27 20.00 P 4.80 4.80 4.80 4.79 +0.39 28 1 1 +1
30MAR27 21.00 P 0.00 0.00 0.00 5.79 +0.46 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.79 +0.43 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.79 +0.45 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.79 +0.45 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.02 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 +0.05 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 +0.08 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 +0.09 29 0 56 0
29JUN27 13.00 P 0.44 0.44 0.44 0.46 +0.11 29 1 6 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.61 +0.14 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 +0.16 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.96 +0.16 28 0 51 0
29JUN27 15.00 P 1.13 1.13 1.13 1.21 +0.21 28 215 287 +210
29JUN27 15.50 P 0.00 0.00 0.00 1.48 +0.24 29 210 210 +165
29JUN27 16.00 P 0.00 0.00 0.00 1.76 +0.26 29 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 2.08 +0.28 29 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 +0.29 29 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.76 +0.29 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.14 +0.31 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.51 +0.28 27 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.94 +0.31 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.37 +0.30 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.86 +0.35 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.80 +0.38 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.79 +0.43 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.79 +0.45 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.79 +0.45 36 0 0 0
29SEP27 11.00 P 0.21 0.21 0.21 0.22 +0.03 28 1 101 +1
29SEP27 11.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.41 +0.07 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.53 +0.08 28 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.69 +0.11 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.86 +0.13 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 1.06 +0.15 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.28 +0.17 28 0 6 0
29SEP27 15.00 P 1.45 1.51 1.45 1.53 +0.19 28 2 7 +2
29SEP27 15.50 P 0.00 0.00 0.00 1.80 +0.22 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.09 +0.23 27 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.41 +0.27 27 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.73 +0.23 27 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 3.08 +0.23 27 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.46 +0.26 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.83 +0.22 26 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 4.24 +0.25 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.65 +0.26 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.07 +0.23 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.92 +0.25 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.82 +0.32 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.85 +0.44 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.79 +0.45 28 0 0 0
TOTAL PUT 1,387 10,732 +944
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$ 5.060
29OCT26 3.80 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.96 -0.11 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.57 -0.10 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.47 -0.10 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.38 -0.08 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.29 -0.09 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.21 -0.08 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 0 0
29OCT26 5.25 C 0.07 0.07 0.07 0.04 -0.05 27 23 89 +5
29OCT26 5.50 C 0.02 0.02 0.02 0.01 -0.01 30 60 64 +10
29OCT26 5.75 C 0.01 0.01 0.01 0.01 0.00 42 167 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 479 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.98 -0.09 32 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.88 -0.09 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.79 -0.09 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.70 -0.09 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.61 -0.09 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.53 -0.08 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.46 -0.06 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.38 -0.06 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.30 -0.07 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 120 0
27NOV26 5.25 C 0.15 0.15 0.15 0.14 -0.04 30 15 160 +15
27NOV26 5.50 C 0.08 0.08 0.08 0.07 -0.03 30 3 82 0
27NOV26 5.75 C 0.00 0.00 0.00 0.04 0.00 32 0 122 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 163 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 -0.08 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 -0.09 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.08 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 -0.07 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 -0.07 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.07 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.06 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.06 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 269 0
30DEC26 5.25 C 0.22 0.22 0.22 0.21 -0.05 30 15 280 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 196 0
30DEC26 5.75 C 0.09 0.09 0.09 0.08 -0.02 30 25 45 +18
30DEC26 6.00 C 0.05 0.05 0.05 0.05 -0.01 31 15 53 +14
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 97 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 33 0 108 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 114 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.88 -0.05 34 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.80 -0.05 34 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.27 -0.04 30 0 9 0
28JAN27 5.50 C 0.00 0.00 0.00 0.18 -0.04 30 0 24 0
28JAN27 5.75 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.39 -0.04 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.29 -0.06 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.21 -0.05 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 -0.05 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.05 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 -0.05 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 -0.05 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.55 -0.04 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 -0.04 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 -0.04 31 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.05 31 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 33 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.45 -0.05 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 -0.05 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.29 -0.05 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.21 -0.05 34 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.06 -0.05 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 -0.03 31 0 100 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 -0.05 31 0 269 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 -0.04 31 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.02 31 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 -0.01 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 7.25 C 0.10 0.10 0.10 0.07 -0.01 30 3 2 -1
29JUN27 7.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.15 -0.07 34 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.08 -0.07 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.01 -0.07 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.95 -0.07 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.83 -0.05 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.77 -0.07 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.72 -0.07 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.67 -0.06 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.46 -0.06 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.38 -0.05 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
29SEP27 6.50 C 0.22 0.22 0.22 0.21 -0.02 32 3 3 +3
29SEP27 6.75 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
TOTAL CALL 329 5,242 +79
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 +0.01 31 0 13 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 121 0
29OCT26 5.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 231 0
29OCT26 5.25 P 0.00 0.00 0.00 0.24 +0.06 32 0 109 0
29OCT26 5.50 P 0.00 0.00 0.00 0.45 +0.08 32 0 404 0
29OCT26 5.75 P 0.71 0.71 0.71 0.71 +0.10 52 2 310 -2
29OCT26 6.00 P 0.00 0.00 0.00 0.94 +0.07 0 0 532 0
29OCT26 6.25 P 0.00 0.00 0.00 1.20 +0.09 67 0 45 0
29OCT26 6.50 P 0.00 0.00 0.00 1.45 +0.10 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.70 +0.09 85 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.95 +0.09 94 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.20 +0.09 102 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.45 +0.09 110 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.70 +0.09 117 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.95 +0.09 124 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.20 +0.09 131 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.45 +0.09 138 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.50 P 0.03 0.03 0.03 0.04 +0.01 33 10 10 +10
27NOV26 4.60 P 0.05 0.05 0.05 0.05 +0.01 31 45 45 +44
27NOV26 4.70 P 0.00 0.00 0.00 0.07 +0.02 31 0 17 0
27NOV26 4.80 P 0.09 0.09 0.09 0.10 +0.02 31 2 116 +2
27NOV26 4.90 P 0.13 0.13 0.13 0.14 +0.04 32 1 14 -1
27NOV26 5.00 P 0.17 0.17 0.17 0.18 +0.04 31 3 184 0
27NOV26 5.25 P 0.00 0.00 0.00 0.32 +0.06 31 0 288 0
27NOV26 5.50 P 0.50 0.50 0.50 0.48 +0.05 27 10 261 +10
27NOV26 5.75 P 0.00 0.00 0.00 0.72 +0.08 34 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.96 +0.09 38 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.20 +0.09 40 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.45 +0.10 46 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.70 +0.09 51 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.95 +0.09 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.20 +0.09 61 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.45 +0.09 66 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.70 +0.09 70 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.95 +0.09 75 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.20 +0.09 79 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.45 +0.09 83 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 P 0.01 0.01 0.01 0.01 0.00 33 1 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 87 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.02 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.02 30 0 67 0
30DEC26 4.80 P 0.15 0.15 0.15 0.16 +0.03 31 5 10 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.03 31 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 280 0
30DEC26 5.25 P 0.33 0.33 0.33 0.37 +0.04 30 5 461 0
30DEC26 5.50 P 0.55 0.55 0.55 0.55 +0.06 31 45 325 +29
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.05 30 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.07 32 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.20 +0.07 32 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 +0.08 37 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 +0.08 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 +0.08 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 +0.08 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 +0.08 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.08 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.95 +0.08 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 +0.08 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 +0.08 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.70 +0.08 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.95 +0.08 71 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.20 +0.08 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 +0.08 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.70 +0.08 80 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.08 +0.01 31 0 23 0
28JAN27 4.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
28JAN27 4.80 P 0.20 0.20 0.20 0.19 +0.02 30 5 7 +5
28JAN27 4.90 P 0.00 0.00 0.00 0.24 +0.03 31 0 15 0
28JAN27 5.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.42 +0.04 31 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.58 +0.06 30 0 6 0
28JAN27 5.75 P 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.20 +0.06 29 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.45 +0.07 33 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.70 +0.08 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.95 +0.08 40 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.20 +0.08 43 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.45 +0.08 46 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.70 +0.08 50 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.95 +0.08 52 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 +0.02 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 +0.02 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.03 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 +0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.03 32 0 49 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.03 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.03 31 0 59 0
30MAR27 5.00 P 0.33 0.35 0.33 0.36 +0.04 31 12 81 +12
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.06 33 0 185 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.04 30 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 +0.04 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.04 29 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 +0.05 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 +0.06 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 +0.08 34 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 +0.08 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.45 +0.07 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 +0.08 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 +0.07 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.20 +0.07 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 +0.07 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.70 +0.07 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.02 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 +0.02 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.03 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 +0.04 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 +0.03 31 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 12 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 +0.04 31 0 109 0
29JUN27 5.50 P 0.00 0.00 0.00 0.74 +0.04 31 0 220 0
29JUN27 5.75 P 0.00 0.00 0.00 0.91 +0.04 31 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 1.10 +0.05 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.29 +0.04 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.50 +0.04 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.72 +0.05 30 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.95 +0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.20 +0.06 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.45 +0.07 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.70 +0.07 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.95 +0.07 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.20 +0.07 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.45 +0.07 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 +0.03 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 +0.02 31 0 6 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.47 +0.02 30 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.57 +0.04 30 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.71 +0.05 30 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.86 +0.05 30 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.21 +0.04 29 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.40 +0.05 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.60 +0.05 29 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.80 +0.04 27 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.01 +0.04 26 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.23 +0.04 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.46 +0.05 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.70 +0.06 25 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.95 +0.07 28 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.20 +0.07 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.45 +0.07 33 0 0 0
TOTAL PUT 146 6,292 +114
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$ 142.200
16OCT26 125.00 C 0.00 0.00 0.00 17.20 - 0 0 0 -
16OCT26 126.00 C 0.00 0.00 0.00 16.20 - 0 0 0 -
16OCT26 127.00 C 0.00 0.00 0.00 15.20 - 0 0 0 -
16OCT26 128.00 C 0.00 0.00 0.00 14.20 - 0 0 0 -
16OCT26 129.00 C 0.00 0.00 0.00 13.20 -3.31 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 12.20 -3.31 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 11.20 -3.31 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 10.20 -3.31 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 9.20 -3.31 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 8.20 -3.31 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 7.20 -3.31 0 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 6.20 -3.31 0 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 5.20 -3.31 0 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 4.20 -3.31 0 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 3.20 -3.31 0 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 2.20 -3.32 0 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 1.20 -3.33 0 0 0 0
16OCT26 142.00 C 1.35 1.35 0.21 0.20 -3.37 0 375 0 0
16OCT26 143.00 C 0.52 0.60 0.10 0.00 -2.66 0 270 270 +270
16OCT26 144.00 C 0.68 0.68 0.10 0.00 -1.85 0 268 238 +238
16OCT26 145.00 C 1.70 1.70 0.09 0.00 -1.14 0 665 466 +337
16OCT26 146.00 C 0.67 1.21 0.10 0.00 -0.66 0 252 165 +50
16OCT26 147.00 C 0.30 0.47 0.21 0.00 -0.34 0 226 596 -86
16OCT26 148.00 C 0.05 0.08 0.05 0.00 -0.15 0 35 239 -15
16OCT26 149.00 C 0.01 0.01 0.01 0.00 -0.07 0 15 1,385 -15
16OCT26 150.00 C 0.03 0.03 0.03 0.00 -0.03 0 19 1,865 -19
16OCT26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,682 0
16OCT26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,014 -2
16OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 966 0
16OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
16OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
16OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 17.28 - 31 0 0 -
23OCT26 126.00 C 0.00 0.00 0.00 16.28 - 28 0 0 -
23OCT26 127.00 C 0.00 0.00 0.00 15.28 - 26 0 0 -
23OCT26 128.00 C 0.00 0.00 0.00 14.28 - 22 0 0 -
23OCT26 129.00 C 0.00 0.00 0.00 13.29 -3.30 28 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 12.29 -3.30 25 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 11.30 -3.29 26 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 10.32 -3.28 26 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 9.35 -3.25 26 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 8.64 -2.97 35 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 7.68 -2.94 33 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 6.75 -2.90 31 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 5.79 -2.89 28 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 5.01 -2.73 29 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 4.22 -2.60 28 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 3.50 -2.28 27 0 0 0
23OCT26 141.00 C 3.53 3.53 3.07 2.86 -2.09 27 30 30 +30
23OCT26 142.00 C 2.61 2.61 2.20 2.20 -1.98 26 442 457 +442
23OCT26 143.00 C 2.19 2.37 1.89 1.73 -1.75 26 324 339 +309
23OCT26 144.00 C 3.15 3.15 1.43 1.30 -1.55 25 154 375 +109
23OCT26 145.00 C 2.25 2.25 1.05 0.99 -1.30 26 178 639 +34
23OCT26 146.00 C 1.91 2.22 0.74 0.73 -1.07 26 235 509 +85
23OCT26 147.00 C 1.35 1.71 0.54 0.52 -0.87 26 150 582 -45
23OCT26 148.00 C 1.07 1.36 0.37 0.37 -0.68 26 91 616 -4
23OCT26 149.00 C 0.88 0.88 0.77 0.27 -0.51 26 60 629 +60
23OCT26 150.00 C 0.53 0.67 0.20 0.18 -0.38 26 225 899 +137
23OCT26 152.50 C 0.22 0.22 0.10 0.07 -0.17 27 251 2,046 +160
23OCT26 155.00 C 0.10 0.10 0.10 0.02 -0.07 26 90 655 +90
23OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 325 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 385 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 72.28 - 0 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 69.78 - 0 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 67.29 -3.30 105 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 64.79 -3.31 88 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 62.29 -3.31 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 59.80 -3.30 92 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 57.30 -3.31 82 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 54.80 -3.31 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 52.30 -3.31 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 49.81 -3.30 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 47.31 -3.31 58 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 44.81 -3.31 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.32 -3.30 61 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 39.82 -3.31 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 37.32 -3.31 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 34.82 -3.31 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 32.33 -3.31 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 29.83 -3.31 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 27.33 -3.31 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 24.84 -3.31 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 22.34 -3.31 28 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 19.84 -3.31 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 17.35 -3.31 25 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 14.87 -3.29 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 12.43 -3.25 25 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 10.05 -3.18 25 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 7.82 -3.02 25 0 11 0
29OCT26 137.50 C 0.00 0.00 0.00 5.79 -2.52 25 0 115 0
29OCT26 140.00 C 0.00 0.00 0.00 4.06 -2.42 25 0 4,230 0
29OCT26 142.50 C 2.35 2.40 2.35 2.60 -1.92 24 27 760 +15
29OCT26 145.00 C 3.01 3.02 1.36 1.60 -1.47 25 417 14,016 +36
29OCT26 147.50 C 2.00 2.01 0.88 0.92 -1.04 25 393 1,914 -98
29OCT26 150.00 C 0.96 1.14 0.43 0.49 -0.68 25 550 9,559 +57
29OCT26 152.50 C 0.00 0.00 0.00 0.26 -0.39 25 1 4,081 -1
29OCT26 155.00 C 0.32 0.32 0.15 0.12 -0.22 25 83 63,096 -18
29OCT26 157.50 C 0.00 0.00 0.00 0.05 -0.12 25 0 3,065 0
29OCT26 160.00 C 0.08 0.10 0.08 0.02 -0.06 25 53 4,369 -13
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 2,189 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,953 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3,034 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,923 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,319 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,089 0
29OCT26 180.00 C 0.05 0.05 0.05 0.01 0.00 44 7 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 242 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 48 31 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,991 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 103 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 111 0 270 0
27NOV26 70.00 C 0.00 0.00 0.00 72.46 - 0 0 0 -
27NOV26 72.50 C 0.00 0.00 0.00 69.97 - 51 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 67.48 -3.31 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 64.99 -3.31 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 62.50 -3.30 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 60.01 -3.30 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 57.52 -3.30 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 55.03 -3.30 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 52.53 -3.31 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 50.04 -3.31 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 47.55 -3.31 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.06 -3.31 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 42.57 -3.31 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 40.08 -3.31 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 37.59 -3.31 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 35.10 -3.31 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.33 -3.59 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 30.13 -3.31 25 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 27.66 -3.29 26 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 25.20 -3.28 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 22.77 -3.25 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 20.38 -3.21 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 18.05 -3.15 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 15.32 -3.54 19 0 0 0
27NOV26 130.00 C 17.38 17.38 17.38 13.24 -2.86 22 15 189 +15
27NOV26 132.50 C 0.00 0.00 0.00 11.28 -2.72 23 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 9.51 -2.50 25 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 7.83 -2.34 25 0 45 0
27NOV26 140.00 C 0.00 0.00 0.00 6.37 -2.12 25 0 132 0
27NOV26 142.50 C 7.12 7.12 4.66 5.09 -1.88 25 408 506 +273
27NOV26 145.00 C 5.55 5.64 3.53 4.00 -1.64 26 55 554 +45
27NOV26 147.50 C 4.49 4.49 3.18 3.09 -1.40 26 239 956 +181
27NOV26 150.00 C 3.30 3.39 2.12 2.35 -1.17 26 270 1,133 +63
27NOV26 152.50 C 2.57 2.64 2.25 1.75 -0.96 26 143 3,689 +60
27NOV26 155.00 C 1.95 1.95 1.27 1.28 -0.77 26 67 2,493 +32
27NOV26 157.50 C 1.35 1.35 0.97 0.97 -0.56 26 24 15,735 +6
27NOV26 160.00 C 0.90 0.90 0.71 0.69 -0.43 26 231 7,769 -161
27NOV26 162.50 C 0.75 0.75 0.75 0.48 -0.33 26 2 1,064 0
27NOV26 165.00 C 0.61 0.61 0.50 0.33 -0.28 26 3 1,213 -1
27NOV26 167.50 C 0.00 0.00 0.00 0.22 -0.21 26 0 833 0
27NOV26 170.00 C 0.00 0.00 0.00 0.15 -0.14 26 0 886 0
27NOV26 172.50 C 0.00 0.00 0.00 0.10 -0.10 26 0 1,431 0
27NOV26 175.00 C 0.29 0.29 0.29 0.07 -0.06 27 5 359 -5
27NOV26 177.50 C 0.00 0.00 0.00 0.04 -0.05 26 0 356 0
27NOV26 180.00 C 0.20 0.25 0.20 0.03 -0.03 27 15 506 +5
27NOV26 182.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 693 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 219 0
30DEC26 70.00 C 0.00 0.00 0.00 72.66 - 0 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 70.18 - 0 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 67.70 -3.30 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.21 -3.31 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.73 -3.31 0 0 0 0
30DEC26 82.50 C 61.50 61.50 61.50 60.88 -2.67 71 500 3,010 +500
30DEC26 85.00 C 0.00 0.00 0.00 57.76 -3.31 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.28 -3.31 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.80 -3.31 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.31 -3.31 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.83 -3.31 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.35 -3.31 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.87 -3.31 26 0 123 0
30DEC26 102.50 C 0.00 0.00 0.00 40.40 -3.30 27 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 37.93 -3.30 27 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 35.47 -3.29 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.03 -3.28 27 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 30.61 -3.26 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.22 -3.24 27 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 25.87 -3.21 27 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.57 -3.17 27 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 21.34 -3.11 27 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 19.20 -3.03 27 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 17.14 -2.95 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.19 -2.85 27 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 13.36 -2.72 27 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 11.31 -2.93 25 0 10 0
30DEC26 137.50 C 12.03 12.03 12.03 9.79 -2.36 26 8 171 0
30DEC26 140.00 C 0.00 0.00 0.00 8.41 -2.20 26 0 881 0
30DEC26 142.50 C 7.12 7.12 6.76 7.16 -2.04 26 37 302 +37
30DEC26 145.00 C 6.16 6.18 5.35 6.05 -1.86 26 691 2,706 +676
30DEC26 147.50 C 6.30 6.30 4.84 5.07 -1.69 26 184 349 +83
30DEC26 150.00 C 5.44 5.45 3.97 4.21 -1.52 26 200 2,041 +20
30DEC26 152.50 C 4.41 4.41 3.20 3.47 -1.35 27 30 1,943 -30
30DEC26 155.00 C 3.57 3.70 2.45 2.84 -1.19 27 248 2,848 +215
30DEC26 157.50 C 2.92 2.92 2.92 2.30 -1.04 27 15 1,467 +15
30DEC26 160.00 C 2.40 2.40 1.62 1.85 -0.90 27 103 2,777 +95
30DEC26 162.50 C 0.00 0.00 0.00 1.48 -0.77 27 0 998 0
30DEC26 165.00 C 0.00 0.00 0.00 1.17 -0.66 27 0 1,596 0
30DEC26 167.50 C 1.35 1.35 1.35 0.94 -0.53 27 6 1,378 +6
30DEC26 170.00 C 1.33 1.33 0.90 0.77 -0.41 27 7 3,978 0
30DEC26 172.50 C 0.00 0.00 0.00 0.59 -0.41 27 0 1,014 0
30DEC26 175.00 C 0.87 0.87 0.87 0.46 -0.33 27 7 1,315 -5
30DEC26 177.50 C 0.00 0.00 0.00 0.35 -0.27 27 0 1,141 0
30DEC26 180.00 C 0.54 0.54 0.54 0.27 -0.21 27 3 2,835 0
30DEC26 182.50 C 0.40 0.40 0.38 0.20 -0.18 27 285 2,541 0
30DEC26 185.00 C 0.00 0.00 0.00 0.15 -0.14 27 0 1,095 0
30DEC26 187.50 C 0.00 0.00 0.00 0.11 -0.11 27 0 321 0
30DEC26 190.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 1,730 0
30DEC26 192.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 1,078 0
30DEC26 197.50 C 0.00 0.00 0.00 0.04 -0.04 28 0 415 0
30DEC26 200.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 1,772 0
30DEC26 205.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 568 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 30 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 33 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 34 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 847 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 766 0
28JAN27 70.00 C 0.00 0.00 0.00 72.84 - 0 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 70.37 - 39 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 67.70 -3.50 0 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 65.41 -3.31 0 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 62.94 -3.30 35 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 60.88 -2.89 56 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 57.98 -3.31 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 55.51 -3.30 30 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 53.03 -3.31 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 50.56 -3.31 28 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 47.83 -3.57 0 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 45.63 -3.30 28 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 42.87 -3.60 0 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 40.73 -3.30 28 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 38.30 -3.29 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 35.90 -3.28 28 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 33.53 -3.25 28 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 30.61 -3.81 0 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 28.22 -3.88 0 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 25.87 -3.95 18 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 24.48 -3.12 28 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 22.38 -3.06 28 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 20.37 -2.98 28 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 18.44 -2.91 28 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 16.62 -2.81 28 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 14.90 -2.71 28 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 12.89 -2.99 27 0 0 0
28JAN27 137.50 C 12.43 12.43 12.43 11.44 -2.39 27 15 19 +15
28JAN27 140.00 C 11.86 11.86 11.86 10.10 -2.27 27 15 58 +15
28JAN27 142.50 C 0.00 0.00 0.00 8.87 -2.14 27 0 136 0
28JAN27 145.00 C 8.15 8.15 7.30 7.75 -2.00 27 105 349 +30
28JAN27 147.50 C 7.88 7.88 6.25 6.74 -1.86 27 45 259 -15
28JAN27 150.00 C 5.50 5.50 5.50 5.83 -1.72 28 15 359 -15
28JAN27 152.50 C 0.00 0.00 0.00 5.02 -1.58 28 0 144 0
28JAN27 155.00 C 0.00 0.00 0.00 4.31 -1.44 28 0 99 0
28JAN27 157.50 C 3.32 3.32 3.32 3.67 -1.31 28 75 155 +75
28JAN27 160.00 C 3.12 3.12 3.04 3.12 -1.18 28 32 297 +28
28JAN27 162.50 C 0.00 0.00 0.00 2.63 -1.06 28 0 118 0
28JAN27 165.00 C 0.00 0.00 0.00 2.22 -0.94 28 0 145 0
28JAN27 167.50 C 0.00 0.00 0.00 1.86 -0.84 28 0 135 0
28JAN27 170.00 C 0.00 0.00 0.00 1.55 -0.74 28 0 107 0
28JAN27 172.50 C 0.00 0.00 0.00 1.32 -0.62 28 0 165 0
28JAN27 175.00 C 0.00 0.00 0.00 1.13 -0.50 28 0 17 0
28JAN27 177.50 C 0.00 0.00 0.00 0.93 -0.44 28 0 79 0
28JAN27 180.00 C 0.00 0.00 0.00 0.76 -0.39 28 0 32 0
28JAN27 182.50 C 0.00 0.00 0.00 0.63 -0.34 28 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 0.51 -0.34 28 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.41 -0.29 28 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.34 -0.24 28 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.27 -0.21 28 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.22 -0.17 28 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.17 -0.15 28 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.14 -0.12 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.09 -0.08 28 0 135 0
28JAN27 210.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 60 0
28JAN27 220.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 60 0
28JAN27 225.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 321 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.22 - 32 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 70.76 - 32 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 68.30 -3.30 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.84 -3.30 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.38 -3.31 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.93 -3.30 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.49 -3.29 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.05 -3.29 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.63 -3.28 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.22 -3.27 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.83 -3.25 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.46 -3.24 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.12 -3.21 32 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 40.73 -4.27 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.35 -4.34 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.18 -3.03 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.07 -2.98 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.00 -2.94 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.99 -2.88 26 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.05 -2.82 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.98 -1.94 32 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 25.11 -2.76 32 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 23.32 -2.68 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.60 -2.60 32 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 19.37 -3.10 30 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 17.86 -2.34 30 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 16.44 -2.24 30 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 15.09 -2.15 30 0 100 0
30MAR27 140.00 C 13.24 13.24 13.10 13.83 -2.05 30 30 240 -25
30MAR27 142.50 C 13.12 13.12 11.98 12.64 -1.95 31 104 391 +104
30MAR27 145.00 C 11.93 11.93 10.92 11.53 -1.85 31 46 763 +46
30MAR27 147.50 C 10.28 10.28 10.18 10.50 -1.75 31 30 1,565 0
30MAR27 150.00 C 10.40 10.46 8.61 9.54 -1.65 31 57 2,828 -6
30MAR27 152.50 C 8.04 8.04 7.79 8.65 -1.55 31 30 1,241 +30
30MAR27 155.00 C 8.71 8.71 7.15 7.83 -1.45 31 75 3,381 +65
30MAR27 157.50 C 0.00 0.00 0.00 7.07 -1.36 31 0 1,560 0
30MAR27 160.00 C 7.15 7.15 7.15 6.37 -1.27 31 2 2,337 +2
30MAR27 162.50 C 0.00 0.00 0.00 5.74 -1.18 31 0 563 0
30MAR27 165.00 C 0.00 0.00 0.00 5.15 -1.10 31 0 872 0
30MAR27 167.50 C 0.00 0.00 0.00 4.62 -1.02 31 0 726 0
30MAR27 170.00 C 3.77 3.77 3.77 4.14 -0.94 31 24 835 0
30MAR27 172.50 C 0.00 0.00 0.00 3.70 -0.87 31 0 792 0
30MAR27 175.00 C 0.00 0.00 0.00 3.30 -0.80 31 0 668 0
30MAR27 177.50 C 0.00 0.00 0.00 2.95 -0.73 31 0 449 0
30MAR27 180.00 C 3.11 3.20 2.50 2.62 -0.67 31 57 633 +3
30MAR27 182.50 C 0.00 0.00 0.00 2.33 -0.61 31 0 1,165 0
30MAR27 185.00 C 2.66 2.66 2.66 2.13 -0.50 32 1 1,450 -1
30MAR27 187.50 C 0.00 0.00 0.00 1.95 -0.39 32 0 334 0
30MAR27 190.00 C 0.00 0.00 0.00 1.69 -0.40 32 0 965 0
30MAR27 192.50 C 0.00 0.00 0.00 1.53 -0.40 32 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 1.35 -0.40 32 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 1.19 -0.32 32 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 1.05 -0.29 32 0 472 0
30MAR27 205.00 C 0.00 0.00 0.00 0.79 -0.29 32 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 0.61 -0.21 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 0.48 -0.16 32 0 283 0
30MAR27 220.00 C 0.00 0.00 0.00 0.37 -0.12 32 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.28 -0.11 32 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.21 -0.09 32 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.16 -0.07 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 120 0
30MAR27 250.00 C 0.50 0.50 0.50 0.07 -0.04 32 1 366 -1
30MAR27 255.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 352 0
29JUN27 70.00 C 0.00 0.00 0.00 73.52 - 35 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 71.08 - 35 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 68.30 -3.64 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 65.84 -3.67 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 63.38 -3.71 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 60.93 -3.75 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 58.49 -3.79 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 56.05 -3.86 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 53.63 -3.92 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 51.22 -4.01 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 48.83 -4.09 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 46.46 -3.24 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 44.12 -3.21 21 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 41.85 -3.15 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 39.80 -2.97 26 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 37.82 -2.91 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 35.86 -2.89 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.00 -2.80 30 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.16 -2.78 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.38 -2.72 31 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 28.71 -2.62 32 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 27.05 -2.60 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.26 -2.60 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.72 -2.50 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.22 -2.46 34 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 21.13 -3.05 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 19.83 -2.20 33 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 18.58 -2.15 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.36 -2.11 33 0 49 0
29JUN27 142.50 C 0.00 0.00 0.00 16.25 -1.97 33 0 550 0
29JUN27 145.00 C 0.00 0.00 0.00 15.20 -1.90 33 0 437 0
29JUN27 147.50 C 0.00 0.00 0.00 14.14 -1.89 33 0 341 0
29JUN27 150.00 C 0.00 0.00 0.00 13.21 -1.77 33 0 251 0
29JUN27 152.50 C 0.00 0.00 0.00 12.33 -1.66 33 0 216 0
29JUN27 155.00 C 0.00 0.00 0.00 11.46 -1.64 34 0 8,201 0
29JUN27 157.50 C 0.00 0.00 0.00 10.64 -1.59 34 0 145 0
29JUN27 160.00 C 0.00 0.00 0.00 9.93 -1.43 34 0 152 0
29JUN27 162.50 C 0.00 0.00 0.00 9.23 -1.38 34 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 8.63 -1.59 34 0 299 0
29JUN27 167.50 C 0.00 0.00 0.00 8.16 -1.06 34 0 316 0
29JUN27 170.00 C 0.00 0.00 0.00 7.60 -0.92 34 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 6.83 -1.13 34 0 270 0
29JUN27 175.00 C 0.00 0.00 0.00 6.49 -0.93 34 0 195 0
29JUN27 177.50 C 5.50 5.50 5.50 6.01 -0.87 34 40 308 0
29JUN27 180.00 C 0.00 0.00 0.00 5.59 -0.76 34 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 5.17 -0.74 34 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 4.75 -0.93 34 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 4.38 -0.88 34 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 4.07 -0.77 34 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 3.77 -0.71 34 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 3.46 -0.72 34 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 3.16 -0.71 34 0 261 0
29JUN27 200.00 C 3.46 3.46 3.46 2.94 -0.63 34 1 179 0
29JUN27 205.00 C 0.00 0.00 0.00 2.51 -0.53 34 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 2.09 -0.52 34 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 1.80 -0.39 34 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 1.51 -0.39 34 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 1.28 -0.33 34 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.09 -0.27 34 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 0.90 -0.27 34 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 0.77 -0.24 34 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 0.65 -0.18 34 0 89 0
29JUN27 250.00 C 1.09 1.09 1.09 0.54 -0.19 34 1 206 -1
29JUN27 255.00 C 0.00 0.00 0.00 0.46 -0.15 34 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.39 -0.13 34 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.32 -0.13 34 0 99 0
29JUN27 270.00 C 0.76 0.76 0.76 0.28 -0.09 34 1 471 -1
29JUN27 275.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 183 0
29SEP27 70.00 C 0.00 0.00 0.00 73.58 - 36 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 71.17 - 36 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 68.77 -3.26 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 65.84 -3.80 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 64.05 -3.22 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 60.93 -4.00 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 58.49 -4.12 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 56.05 -4.27 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 53.63 -4.44 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 51.22 -4.01 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 49.12 -3.80 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 47.08 -2.91 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 45.13 -2.82 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 43.20 -2.80 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 41.30 -2.78 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 39.51 -2.66 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 37.75 -2.63 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 35.99 -2.63 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 34.38 -2.48 33 0 12 0
29SEP27 117.50 C 0.00 0.00 0.00 32.80 -2.43 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 31.21 -2.44 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 29.74 -2.32 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.35 -2.21 34 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 26.95 -2.21 34 0 3 0
29SEP27 130.00 C 26.50 26.50 26.50 25.58 -2.18 34 1 16 -1
29SEP27 132.50 C 0.00 0.00 0.00 24.37 -2.01 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 23.17 -1.97 35 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 21.97 -1.96 35 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 20.82 -1.92 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 19.81 -1.73 35 0 147 0
29SEP27 145.00 C 0.00 0.00 0.00 18.80 -1.71 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 17.80 -1.70 35 0 120 0
29SEP27 150.00 C 17.87 17.87 17.87 16.82 -1.68 35 1 231 +1
29SEP27 152.50 C 0.00 0.00 0.00 15.99 -1.51 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 15.17 -1.45 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 14.35 -1.45 35 0 255 0
29SEP27 160.00 C 0.00 0.00 0.00 13.53 -1.44 35 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 12.82 -1.33 35 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 12.17 -1.19 35 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 11.51 -1.20 35 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 10.86 -1.19 35 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 10.21 -1.19 35 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 9.69 -1.06 35 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 9.18 -0.96 36 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 8.68 -0.96 36 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 8.17 -1.24 36 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 7.67 -1.22 36 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 7.27 -1.10 36 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 6.89 -0.74 36 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 6.51 -0.74 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.13 -0.75 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 5.76 -0.74 36 0 0 0
29SEP27 200.00 C 6.00 6.00 6.00 5.48 -0.64 36 1 16 +1
29SEP27 205.00 C 0.00 0.00 0.00 4.97 -0.45 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 4.52 -0.35 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 3.90 -0.42 36 0 58 0
29SEP27 220.00 C 4.10 4.10 4.10 3.51 -0.30 36 1 3 -1
29SEP27 225.00 C 0.00 0.00 0.00 3.11 -0.32 36 0 0 0
29SEP27 230.00 C 3.34 3.34 3.34 2.71 -0.33 36 5 5 +5
29SEP27 235.00 C 0.00 0.00 0.00 2.44 -0.32 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 2.18 -0.34 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.91 -0.36 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.69 -0.30 36 0 165 0
29SEP27 255.00 C 0.00 0.00 0.00 1.52 -0.20 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.34 -0.20 36 0 2 0
29SEP27 265.00 C 1.78 1.78 1.67 1.20 -0.17 36 2 522 0
TOTAL CALL 10,533 312,223 +4,621
16OCT26 125.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 126.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 127.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 128.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
16OCT26 142.00 P 0.05 0.33 0.05 0.00 -0.06 0 1,758 648 +627
16OCT26 143.00 P 0.10 0.53 0.10 0.80 +0.65 0 2,167 0 -125
16OCT26 144.00 P 0.12 1.50 0.10 1.80 +1.45 0 476 0 -229
16OCT26 145.00 P 0.35 2.55 0.06 2.80 +2.11 0 314 0 -174
16OCT26 146.00 P 0.87 3.60 0.15 3.80 +2.60 0 211 0 -381
16OCT26 147.00 P 0.72 4.90 0.39 4.80 +2.91 0 1,505 0 -2,003
16OCT26 148.00 P 1.50 4.80 1.08 5.80 +3.15 0 94 0 -522
16OCT26 149.00 P 3.00 6.80 2.77 6.80 +3.14 0 18 0 -335
16OCT26 150.00 P 3.73 7.50 3.30 7.80 +3.15 0 57 0 -1,572
16OCT26 152.50 P 6.47 9.70 6.47 10.30 +3.09 0 7 0 -626
16OCT26 155.00 P 8.60 12.30 8.60 12.80 +3.01 0 508 0 -576
16OCT26 157.50 P 0.00 0.00 0.00 15.30 +3.19 0 0 0 -19
16OCT26 160.00 P 0.00 0.00 0.00 17.80 +2.86 0 0 0 -15
16OCT26 162.50 P 0.00 0.00 0.00 20.30 +2.79 0 0 0 -21
16OCT26 165.00 P 0.00 0.00 0.00 22.80 +2.71 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 25.30 +2.64 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 27.80 +2.62 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 30.30 +2.62 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 32.80 +2.62 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 35.30 +2.62 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 37.80 +2.62 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 40.30 +2.62 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 42.80 +2.62 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 45.30 +2.62 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 47.80 +2.62 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 50.30 +2.63 0 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 52.80 +2.63 0 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 55.30 +2.63 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 57.80 +2.63 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 60.30 +2.63 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
23OCT26 126.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
23OCT26 127.00 P 0.10 0.10 0.10 0.01 - 32 15 15 -
23OCT26 128.00 P 0.10 0.10 0.10 0.01 - 30 30 30 -
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
23OCT26 130.00 P 0.10 0.10 0.10 0.02 +0.01 28 15 15 +15
23OCT26 131.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
23OCT26 132.00 P 0.23 0.23 0.23 0.04 +0.03 26 15 15 +15
23OCT26 133.00 P 0.00 0.00 0.00 0.07 +0.06 26 0 30 0
23OCT26 134.00 P 0.42 0.42 0.42 0.11 +0.09 26 15 23 +15
23OCT26 135.00 P 0.27 0.36 0.27 0.17 +0.14 26 18 18 +18
23OCT26 136.00 P 0.35 0.44 0.35 0.27 +0.21 26 50 50 +50
23OCT26 137.00 P 0.51 0.78 0.51 0.41 +0.32 26 255 315 +255
23OCT26 138.00 P 0.26 0.96 0.26 0.59 +0.44 26 158 210 +135
23OCT26 139.00 P 0.88 1.21 0.88 0.84 +0.61 26 887 856 +796
23OCT26 140.00 P 0.37 1.46 0.37 1.15 +0.80 26 1,142 1,764 +1,080
23OCT26 141.00 P 0.65 1.40 0.59 1.53 +1.01 26 822 865 +775
23OCT26 142.00 P 0.78 1.96 0.62 1.96 +1.22 26 86 268 +27
23OCT26 143.00 P 1.00 2.60 0.79 2.54 +1.51 27 161 417 +131
23OCT26 144.00 P 1.32 3.05 1.04 3.08 +1.69 26 899 1,208 +680
23OCT26 145.00 P 1.73 3.80 1.25 3.80 +1.98 27 180 1,357 -59
23OCT26 146.00 P 2.23 3.97 1.44 4.61 +2.27 28 293 1,103 +45
23OCT26 147.00 P 2.54 5.30 1.96 5.30 +2.37 26 32 531 +1
23OCT26 148.00 P 2.95 2.95 2.37 6.13 +2.53 26 32 1,736 +13
23OCT26 149.00 P 3.60 3.60 3.60 7.00 +2.66 26 5 1,065 -5
23OCT26 150.00 P 0.00 0.00 0.00 7.92 +2.77 26 0 461 0
23OCT26 152.50 P 0.00 0.00 0.00 10.32 +3.11 26 0 430 0
23OCT26 155.00 P 0.00 0.00 0.00 12.80 +3.01 0 0 15 0
23OCT26 157.50 P 0.00 0.00 0.00 15.30 +3.19 0 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 17.80 +2.86 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 20.30 +2.79 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 22.80 +2.71 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 25.30 +2.64 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 27.80 +2.62 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 30.68 +3.00 87 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 32.93 +2.75 78 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 35.43 +2.75 83 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 38.01 +2.83 93 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 40.67 +2.99 106 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 43.18 +3.00 111 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 45.48 +2.80 103 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 47.90 +2.72 100 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 50.49 +2.82 112 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 53.06 +2.89 121 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 55.48 +2.81 119 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 58.14 +2.97 134 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 60.66 +2.99 139 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 0.01 - 121 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 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 84 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 120.00 P 0.09 0.09 0.09 0.01 0.00 34 10 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 727 0
29OCT26 130.00 P 0.26 0.34 0.25 0.08 +0.05 25 59 819 +15
29OCT26 132.50 P 0.49 0.49 0.49 0.21 +0.14 25 5 1,480 +5
29OCT26 135.00 P 0.57 0.72 0.57 0.48 +0.31 25 935 1,843 +908
29OCT26 137.50 P 0.50 1.21 0.50 0.97 +0.57 25 309 1,358 +185
29OCT26 140.00 P 0.84 2.00 0.69 1.76 +0.94 26 387 13,933 +193
29OCT26 142.50 P 1.13 3.10 1.13 2.91 +1.38 26 447 4,431 -85
29OCT26 145.00 P 2.05 4.50 1.74 4.42 +1.85 26 420 13,496 +204
29OCT26 147.50 P 3.44 6.50 2.88 6.29 +2.32 27 275 25,834 +13
29OCT26 150.00 P 4.70 8.50 4.40 8.42 +2.71 29 388 41,743 +37
29OCT26 152.50 P 6.50 10.30 6.50 10.44 +2.69 25 161 5,062 +5
29OCT26 155.00 P 12.00 13.00 12.00 13.00 +3.21 31 17 2,989 -11
29OCT26 157.50 P 0.00 0.00 0.00 15.30 +3.19 0 0 1,874 0
29OCT26 160.00 P 16.90 16.90 16.90 17.80 +2.86 0 10 4,435 -10
29OCT26 162.50 P 0.00 0.00 0.00 20.30 +2.79 0 0 1,819 0
29OCT26 165.00 P 0.00 0.00 0.00 22.80 +2.71 0 0 542 0
29OCT26 167.50 P 0.00 0.00 0.00 25.30 +2.64 0 0 238 0
29OCT26 170.00 P 0.00 0.00 0.00 27.80 +2.62 0 0 1,090 0
29OCT26 172.50 P 0.00 0.00 0.00 30.68 +3.00 65 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 32.93 +2.75 59 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 35.43 +2.75 63 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 38.01 +2.83 70 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 40.67 +2.99 79 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 43.18 +3.00 83 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 45.48 +2.80 78 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 47.90 +2.72 76 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 50.49 +2.82 84 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 53.06 +2.89 91 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 55.48 +2.81 90 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 58.14 +2.97 101 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 62.80 +3.30 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 67.80 +3.30 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 72.80 +3.30 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 77.80 +3.30 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 82.80 +3.30 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 87.80 +3.30 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 92.80 +3.30 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 97.80 +3.30 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 102.80 +3.30 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 107.80 +3.30 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 112.80 +3.30 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 117.80 +3.30 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 122.80 +3.30 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 127.80 +3.30 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 132.80 +3.30 0 0 60 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
27NOV26 72.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 188 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 191 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 95.00 P 0.15 0.15 0.15 0.01 0.00 42 150 150 +150
27NOV26 97.50 P 0.12 0.17 0.12 0.01 0.00 39 62 107 +62
27NOV26 100.00 P 0.18 0.18 0.18 0.01 0.00 37 15 233 +15
27NOV26 102.50 P 0.22 0.22 0.22 0.01 0.00 34 150 150 +150
27NOV26 105.00 P 0.24 0.24 0.24 0.01 0.00 32 150 160 +150
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 110.00 P 0.44 0.44 0.44 0.01 0.00 27 3 225 +3
27NOV26 112.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 10 0
27NOV26 120.00 P 0.60 0.60 0.60 0.13 +0.06 26 11 351 +11
27NOV26 122.50 P 0.58 0.82 0.54 0.23 +0.10 26 70 221 +62
27NOV26 125.00 P 1.00 1.17 0.96 0.39 +0.16 26 32 597 -3
27NOV26 127.50 P 1.03 1.48 1.03 0.63 +0.25 26 674 1,475 +287
27NOV26 130.00 P 1.22 1.84 1.11 0.99 +0.37 26 541 2,724 +398
27NOV26 132.50 P 1.64 2.00 1.64 1.48 +0.53 26 347 1,654 +87
27NOV26 135.00 P 1.77 2.74 1.74 2.13 +0.71 27 357 1,605 +164
27NOV26 137.50 P 2.50 3.55 2.27 2.96 +0.93 27 141 2,762 -29
27NOV26 140.00 P 2.91 4.66 2.82 3.98 +1.17 27 392 5,027 +181
27NOV26 142.50 P 3.86 5.80 3.59 5.21 +1.43 27 874 2,917 -394
27NOV26 145.00 P 4.95 7.30 4.49 6.63 +1.68 27 4,578 17,888 +3,450
27NOV26 147.50 P 6.20 7.91 5.89 8.24 +1.93 28 220 8,927 +189
27NOV26 150.00 P 8.59 10.40 7.35 10.04 +2.18 28 171 7,983 +10
27NOV26 152.50 P 9.30 12.00 9.17 12.00 +2.41 28 29 3,965 +1
27NOV26 155.00 P 12.39 12.39 11.50 14.11 +2.63 29 185 2,458 0
27NOV26 157.50 P 16.00 16.00 16.00 16.32 +2.80 30 70 1,248 +70
27NOV26 160.00 P 17.40 18.98 17.40 18.12 +2.43 26 2 1,112 +1
27NOV26 162.50 P 0.00 0.00 0.00 20.45 +2.94 26 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 22.85 +2.76 26 0 145 0
27NOV26 167.50 P 0.00 0.00 0.00 26.07 +3.30 39 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 28.63 +3.45 42 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 31.21 +3.40 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 33.78 +3.39 49 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 36.32 +3.36 52 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 38.80 +3.26 54 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 41.26 +3.15 55 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 43.72 +3.09 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 46.19 +3.10 59 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 48.66 +3.11 61 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 51.11 +3.09 62 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 53.60 +3.12 64 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 56.08 +3.12 65 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 58.56 +3.12 67 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 63.51 +3.12 70 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 68.50 +3.14 73 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 73.53 +3.19 77 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 78.51 +3.20 80 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 83.45 +3.18 83 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 88.43 +3.17 85 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 93.41 +3.16 88 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 98.39 +3.05 90 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 103.39 +3.18 93 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 108.37 +3.17 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 113.34 +3.17 97 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 118.34 +3.07 100 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 123.29 +3.15 102 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 128.29 +3.18 104 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 133.26 +3.16 106 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 125 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 100.00 P 0.35 0.44 0.35 0.01 0.00 28 180 1,485 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 0.00 28 0 126 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.17 +0.05 27 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 0.26 +0.07 27 0 148 0
30DEC26 117.50 P 0.00 0.00 0.00 0.40 +0.10 27 0 42 0
30DEC26 120.00 P 1.20 1.39 1.20 0.60 +0.15 27 30 1,074 +10
30DEC26 122.50 P 1.56 1.56 1.56 0.85 +0.20 27 30 200 0
30DEC26 125.00 P 0.00 0.00 0.00 1.21 +0.29 27 0 552 0
30DEC26 127.50 P 2.10 2.41 2.10 1.66 +0.39 27 120 1,005 +60
30DEC26 130.00 P 2.33 3.15 2.23 2.22 +0.49 27 634 5,816 +493
30DEC26 132.50 P 2.86 3.72 2.71 2.90 +0.61 27 726 1,364 +491
30DEC26 135.00 P 3.43 4.50 3.29 3.70 +0.76 28 105 1,194 0
30DEC26 137.50 P 3.97 5.10 3.97 4.68 +0.93 28 64 2,917 +12
30DEC26 140.00 P 5.14 6.38 4.69 5.78 +1.09 28 152 6,777 +96
30DEC26 142.50 P 5.78 7.62 5.74 7.01 +1.26 28 80 2,250 +18
30DEC26 145.00 P 7.21 9.08 6.63 8.42 +1.47 28 211 5,799 +98
30DEC26 147.50 P 8.32 9.90 8.02 9.97 +1.65 28 154 2,742 +146
30DEC26 150.00 P 10.04 11.71 9.44 11.63 +1.83 28 61 5,732 0
30DEC26 152.50 P 11.69 13.18 11.69 13.44 +2.03 29 17 2,038 -2
30DEC26 155.00 P 13.13 15.50 13.13 15.37 +2.20 29 23 2,748 0
30DEC26 157.50 P 0.00 0.00 0.00 17.27 +2.25 29 0 2,498 0
30DEC26 160.00 P 0.00 0.00 0.00 19.02 +2.02 27 0 1,424 0
30DEC26 162.50 P 0.00 0.00 0.00 21.21 +2.14 28 0 913 0
30DEC26 165.00 P 0.00 0.00 0.00 23.45 +2.85 28 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 26.07 +2.80 31 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 28.63 +2.86 33 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 31.29 +3.14 36 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 33.78 +3.21 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 36.36 +3.31 41 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 38.80 +3.24 42 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 41.26 +3.15 43 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 44.00 +3.31 47 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 46.41 +3.15 48 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 48.86 +3.02 49 0 197 0
30DEC26 192.50 P 0.00 0.00 0.00 51.21 +2.83 50 0 356 0
30DEC26 195.00 P 0.00 0.00 0.00 53.77 +2.94 52 0 480 0
30DEC26 197.50 P 0.00 0.00 0.00 56.23 +2.94 53 0 420 0
30DEC26 200.00 P 0.00 0.00 0.00 58.56 +2.82 53 0 1,579 0
30DEC26 205.00 P 0.00 0.00 0.00 63.51 +2.92 55 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 68.50 +2.92 58 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 73.53 +2.92 61 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 78.51 +2.93 63 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 83.45 +2.91 65 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 88.43 +2.91 67 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 93.41 +3.03 69 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 98.39 +3.05 71 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 103.39 +3.07 73 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 108.37 +2.93 75 0 212 0
30DEC26 255.00 P 0.00 0.00 0.00 113.34 +3.04 77 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 118.34 +3.06 79 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 123.29 +3.03 80 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 128.29 +2.93 82 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 133.29 +2.94 84 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 138.26 +2.93 85 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 143.23 +2.92 86 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 148.21 +2.92 88 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 153.21 +2.94 90 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.18 +2.92 91 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 168.17 +2.94 94 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 178.14 +2.95 96 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 188.11 +2.95 98 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 198.09 +2.96 101 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 208.07 +2.95 103 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 92.50 P 0.41 0.41 0.41 0.01 0.00 28 150 165 +150
28JAN27 95.00 P 0.00 0.00 0.00 0.02 0.00 29 0 159 0
28JAN27 97.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 9 0
28JAN27 102.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
28JAN27 110.00 P 0.88 0.88 0.88 0.33 +0.06 28 444 444 +444
28JAN27 112.50 P 0.00 0.00 0.00 0.47 +0.08 28 0 0 0
28JAN27 115.00 P 1.55 1.55 1.55 0.66 +0.11 28 5 5 +5
28JAN27 117.50 P 0.00 0.00 0.00 0.91 +0.15 28 0 0 0
28JAN27 120.00 P 1.90 1.90 1.90 1.23 +0.21 28 2 88 +2
28JAN27 122.50 P 2.30 2.71 2.30 1.62 +0.26 28 81 84 +81
28JAN27 125.00 P 2.38 2.38 2.38 2.10 +0.34 28 60 127 +47
28JAN27 127.50 P 2.98 3.47 2.95 2.69 +0.44 29 60 284 +15
28JAN27 130.00 P 3.37 4.22 3.37 3.35 +0.50 29 87 545 +84
28JAN27 132.50 P 4.07 4.41 3.97 4.16 +0.66 29 367 1,632 +251
28JAN27 135.00 P 4.57 5.46 4.57 5.07 +0.76 29 94 1,951 +81
28JAN27 137.50 P 5.71 7.00 5.35 6.07 +0.87 29 219 1,841 +212
28JAN27 140.00 P 6.30 7.90 6.23 7.24 +1.03 29 235 638 +174
28JAN27 142.50 P 7.35 9.26 7.35 8.48 +1.14 29 25 135 +19
28JAN27 145.00 P 8.71 10.70 8.49 9.90 +1.35 29 52 458 +25
28JAN27 147.50 P 9.88 9.88 9.83 11.39 +1.46 29 30 569 -15
28JAN27 150.00 P 12.80 13.09 12.80 13.01 +1.65 29 2 1,125 +1
28JAN27 152.50 P 14.00 15.50 14.00 14.74 +1.77 30 15 238 +15
28JAN27 155.00 P 14.37 17.14 14.09 16.56 +1.96 30 794 739 +632
28JAN27 157.50 P 0.00 0.00 0.00 17.96 +1.55 28 0 36 0
28JAN27 160.00 P 0.00 0.00 0.00 19.90 +2.18 28 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 21.94 +2.29 28 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 24.76 +3.16 32 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 27.01 +3.34 32 0 0 0
28JAN27 170.00 P 26.00 26.00 26.00 29.30 +3.53 33 1 1 +1
28JAN27 172.50 P 0.00 0.00 0.00 31.66 +2.85 34 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 34.06 +2.96 35 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 36.51 +3.05 37 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 39.00 +3.14 38 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 41.53 +3.23 40 0 51 0
28JAN27 185.00 P 0.00 0.00 0.00 44.08 +3.30 42 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 46.65 +3.36 44 0 138 0
28JAN27 190.00 P 0.00 0.00 0.00 49.06 +3.22 45 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 51.48 +3.07 45 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 53.93 +2.94 46 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 56.30 +2.88 47 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 58.78 +2.93 48 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 63.64 +2.90 49 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 68.53 +2.90 51 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 73.53 +2.92 53 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 78.51 +2.93 55 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 83.45 +2.91 57 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 88.43 +2.91 59 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 93.41 +3.03 61 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 98.39 +3.05 62 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 103.39 +3.07 64 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 108.37 +2.93 66 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 113.34 +3.04 68 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 118.34 +3.06 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 0.01 - 34 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 0.02 +0.01 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 11 0
30MAR27 92.50 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.25 +0.06 32 0 30 0
30MAR27 97.50 P 1.00 1.00 1.00 0.35 +0.08 32 20 32 +20
30MAR27 100.00 P 1.45 1.45 1.45 0.48 +0.10 32 3 40 +3
30MAR27 102.50 P 0.00 0.00 0.00 0.64 +0.13 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.83 +0.15 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.09 +0.22 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.36 +0.22 32 0 12 0
30MAR27 112.50 P 0.00 0.00 0.00 1.73 +0.31 32 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.12 +0.33 32 0 19 0
30MAR27 117.50 P 3.80 3.80 3.80 2.62 +0.44 32 6 20 +6
30MAR27 120.00 P 0.00 0.00 0.00 3.15 +0.47 32 0 3,759 0
30MAR27 122.50 P 4.15 4.15 4.15 3.80 +0.61 32 1 186 0
30MAR27 125.00 P 0.00 0.00 0.00 4.46 +0.62 32 0 470 0
30MAR27 127.50 P 0.00 0.00 0.00 5.29 +0.79 32 0 516 0
30MAR27 130.00 P 6.35 7.00 6.10 6.12 +0.81 32 10 1,312 -3
30MAR27 132.50 P 0.00 0.00 0.00 7.11 +0.97 32 0 557 0
30MAR27 135.00 P 7.85 9.14 7.77 8.14 +1.04 32 35 721 +27
30MAR27 137.50 P 9.50 9.92 9.50 9.27 +1.14 32 6 1,119 +5
30MAR27 140.00 P 10.50 11.20 10.50 10.50 +1.29 32 31 2,497 -2
30MAR27 142.50 P 12.16 12.76 12.16 11.77 +1.33 32 3 814 0
30MAR27 145.00 P 12.25 14.00 12.25 13.20 +1.52 33 74 1,242 +2
30MAR27 147.50 P 15.00 15.00 15.00 14.64 +1.57 33 1 2,021 0
30MAR27 150.00 P 14.80 16.90 14.80 16.21 +1.70 33 134 4,155 +116
30MAR27 152.50 P 0.00 0.00 0.00 17.85 +1.84 33 0 1,556 0
30MAR27 155.00 P 0.00 0.00 0.00 19.51 +1.87 33 0 4,983 0
30MAR27 157.50 P 0.00 0.00 0.00 21.34 +2.05 33 0 1,811 0
30MAR27 160.00 P 0.00 0.00 0.00 23.18 +2.13 33 0 1,812 0
30MAR27 162.50 P 0.00 0.00 0.00 25.08 +2.20 34 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 27.08 +2.35 34 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 29.10 +2.41 34 0 302 0
30MAR27 170.00 P 32.03 32.03 32.03 31.19 +2.48 35 3 411 0
30MAR27 172.50 P 0.00 0.00 0.00 33.36 +2.62 35 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 35.54 +2.67 35 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 37.77 +2.73 36 0 346 0
30MAR27 180.00 P 38.00 38.00 36.90 40.07 +2.84 37 2 350 0
30MAR27 182.50 P 0.00 0.00 0.00 42.07 +2.58 36 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 44.71 +2.92 38 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 47.15 +3.04 39 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 49.57 +3.09 40 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 52.02 +3.13 41 1 368 0
30MAR27 195.00 P 0.00 0.00 0.00 54.51 +3.20 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 56.93 +3.16 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 59.34 +3.08 43 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 64.10 +2.80 44 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 68.61 +2.51 43 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 73.77 +2.74 46 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 78.63 +2.75 47 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 83.45 +2.71 48 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 88.49 +2.97 50 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 93.45 +2.81 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 98.41 +2.83 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 103.39 +3.02 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 108.37 +2.91 55 0 119 0
30MAR27 255.00 P 0.00 0.00 0.00 113.34 +3.02 57 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 118.34 +3.06 58 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 123.29 +3.02 59 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 128.29 +2.93 61 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 133.29 +2.94 62 0 158 0
29JUN27 70.00 P 0.70 0.75 0.68 0.07 - 35 55 55 -
29JUN27 72.50 P 0.00 0.00 0.00 0.10 - 34 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.27 +0.05 34 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 0.35 +0.04 34 0 6 0
29JUN27 85.00 P 0.00 0.00 0.00 0.48 +0.07 34 0 187 0
29JUN27 87.50 P 0.00 0.00 0.00 0.60 +0.07 34 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.81 +0.12 34 0 117 0
29JUN27 92.50 P 0.00 0.00 0.00 0.98 +0.12 34 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.24 +0.18 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.51 +0.18 34 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.85 +0.25 34 0 128 0
29JUN27 102.50 P 0.00 0.00 0.00 2.22 +0.27 34 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 2.64 +0.31 34 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.23 +0.48 35 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.75 +0.40 35 0 134 0
29JUN27 112.50 P 0.00 0.00 0.00 4.39 +0.52 35 0 16 0
29JUN27 115.00 P 5.50 5.50 5.50 5.06 +0.54 35 2 84 0
29JUN27 117.50 P 0.00 0.00 0.00 5.77 +0.58 35 0 164 0
29JUN27 120.00 P 6.64 6.80 6.64 6.61 +0.72 35 3 230 +1
29JUN27 122.50 P 0.00 0.00 0.00 7.46 +0.73 35 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 8.38 +0.80 35 0 1,572 0
29JUN27 127.50 P 9.40 9.40 9.40 9.42 +0.94 35 2 279 -2
29JUN27 130.00 P 0.00 0.00 0.00 10.45 +0.94 35 0 273 0
29JUN27 132.50 P 0.00 0.00 0.00 11.58 +1.03 35 0 258 0
29JUN27 135.00 P 0.00 0.00 0.00 12.81 +1.18 35 0 441 0
29JUN27 137.50 P 0.00 0.00 0.00 14.05 +1.18 35 0 332 0
29JUN27 140.00 P 14.34 16.10 14.34 15.35 +1.25 35 151 1,574 +101
29JUN27 142.50 P 17.30 17.30 17.30 16.78 +1.43 35 1 145 +1
29JUN27 145.00 P 17.20 17.70 17.20 18.22 +1.45 35 10 590 +6
29JUN27 147.50 P 18.60 18.60 18.57 19.67 +1.46 36 60 245 -6
29JUN27 150.00 P 20.19 21.40 20.19 21.28 +1.62 36 5 1,171 0
29JUN27 152.50 P 0.00 0.00 0.00 22.91 +1.71 36 0 503 0
29JUN27 155.00 P 0.00 0.00 0.00 24.55 +1.72 36 0 8,379 0
29JUN27 157.50 P 0.00 0.00 0.00 26.26 +1.80 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 28.07 +1.96 36 0 1,298 0
29JUN27 162.50 P 0.00 0.00 0.00 29.88 +1.99 36 0 165 0
29JUN27 165.00 P 0.00 0.00 0.00 31.70 +2.00 36 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 33.62 +2.10 37 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 35.59 +2.24 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 37.57 +2.26 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.55 +2.26 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 41.61 +2.35 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 43.73 +2.48 38 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 45.84 +2.50 38 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 47.96 +2.51 38 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.12 +2.55 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 52.35 +2.66 39 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 54.58 +2.71 39 1 2 +1
29JUN27 195.00 P 0.00 0.00 0.00 56.81 +2.72 40 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 59.05 +2.73 40 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 61.36 +2.81 40 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 66.01 +2.90 41 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 70.71 +2.94 42 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 75.54 +3.07 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 80.42 +3.12 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 85.39 +3.20 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 90.45 +3.30 49 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 95.14 +2.93 49 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 99.93 +2.64 50 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 104.72 +2.78 50 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 109.54 +2.79 51 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 114.36 +2.69 52 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 119.19 +2.82 53 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 124.17 +2.86 54 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 128.87 +2.85 54 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 133.72 +2.86 54 0 5 0
29SEP27 70.00 P 1.29 1.29 1.29 0.28 - 36 5 5 -
29SEP27 72.50 P 0.00 0.00 0.00 0.37 - 36 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 0.50 +0.11 36 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 0.62 +0.10 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.78 +0.13 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.98 +0.16 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.19 +0.17 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.47 +0.20 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.80 +0.24 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.16 +0.31 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.56 +0.35 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.96 +0.35 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.49 +0.48 36 0 88 0
29SEP27 102.50 P 0.00 0.00 0.00 4.02 +0.48 37 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.58 +0.52 37 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 5.27 +0.66 37 0 1 0
29SEP27 110.00 P 5.50 7.15 5.50 5.95 +0.66 37 5 127 +5
29SEP27 112.50 P 0.00 0.00 0.00 6.66 +0.68 37 0 83 0
29SEP27 115.00 P 7.85 8.05 7.85 7.52 +0.84 37 2 18 +2
29SEP27 117.50 P 0.00 0.00 0.00 8.39 +0.87 37 0 35 0
29SEP27 120.00 P 10.00 10.23 10.00 9.26 +0.87 37 11 56 +11
29SEP27 122.50 P 0.00 0.00 0.00 10.27 +1.01 37 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 11.33 +1.10 37 0 37 0
29SEP27 127.50 P 0.00 0.00 0.00 12.39 +1.10 37 0 36 0
29SEP27 130.00 P 13.80 14.00 13.80 13.49 +1.14 37 12 66 +12
29SEP27 132.50 P 0.00 0.00 0.00 14.75 +1.33 37 0 80 0
29SEP27 135.00 P 15.40 16.50 15.40 16.02 +1.37 37 13 135 +10
29SEP27 137.50 P 0.00 0.00 0.00 17.29 +1.37 37 0 33 0
29SEP27 140.00 P 18.82 18.82 18.82 18.62 +1.44 37 4 372 +4
29SEP27 142.50 P 20.29 21.00 20.29 20.08 +1.61 37 36 271 +36
29SEP27 145.00 P 20.50 22.00 20.50 21.55 +1.63 37 31 144 +10
29SEP27 147.50 P 0.00 0.00 0.00 23.03 +1.65 37 0 249 0
29SEP27 150.00 P 23.28 25.00 23.28 24.54 +1.69 37 12 387 +11
29SEP27 152.50 P 0.00 0.00 0.00 26.20 +1.87 38 0 527 0
29SEP27 155.00 P 0.00 0.00 0.00 27.86 +1.91 38 0 614 0
29SEP27 157.50 P 0.00 0.00 0.00 29.53 +1.92 38 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 31.21 +1.94 38 0 98 0
29SEP27 162.50 P 0.00 0.00 0.00 33.01 +2.06 38 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 34.85 +2.18 38 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 36.70 +2.19 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 38.55 +2.20 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 40.42 +2.22 38 0 100 0
29SEP27 175.00 P 42.00 43.00 42.00 42.31 +2.25 38 6 12 +6
29SEP27 177.50 P 0.00 0.00 0.00 44.41 +2.43 39 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 46.42 +2.44 39 0 153 0
29SEP27 182.50 P 0.00 0.00 0.00 48.44 +2.46 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 50.47 +2.48 39 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 52.58 +2.57 39 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 54.72 +2.66 40 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 56.87 +2.67 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 59.01 +2.67 40 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 61.17 +2.69 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 63.36 +2.73 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 67.87 +2.86 41 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 72.39 +2.88 42 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 76.97 +2.93 42 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 81.67 +3.03 43 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 86.40 +3.05 44 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 91.18 +3.09 45 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 96.07 +3.19 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 100.83 +3.06 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 105.54 +2.82 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 110.44 +2.71 49 0 7 0
29SEP27 255.00 P 0.00 0.00 0.00 115.00 +2.60 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 119.95 +2.78 49 0 2 0
29SEP27 265.00 P 0.00 0.00 0.00 124.73 +2.80 50 0 6 0
TOTAL PUT 30,939 356,319 +8,519
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$ 11.490
29OCT26 7.50 C 0.00 0.00 0.00 4.00 +0.19 82 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.75 +0.19 75 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.50 +0.19 67 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.25 +0.19 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.00 +0.19 50 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.50 +0.19 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 +0.18 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.76 +0.19 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.51 +0.18 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.04 +0.16 37 0 0 0
29OCT26 11.00 C 0.71 0.71 0.71 0.61 +0.13 34 5 38 0
29OCT26 11.50 C 0.33 0.33 0.25 0.27 +0.06 31 135 1,105 +132
29OCT26 12.00 C 0.09 0.13 0.09 0.13 +0.03 36 524 2,150 +340
29OCT26 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 2,111 0
29OCT26 13.00 C 0.02 0.02 0.02 0.03 -0.01 43 6 2,044 -3
29OCT26 13.50 C 0.01 0.01 0.01 0.02 -0.01 49 10 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,742 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 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 79 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 108 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.77 +0.19 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.25 +0.19 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.76 +0.20 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.27 +0.19 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.05 +0.18 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.82 +0.18 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.59 +0.16 33 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.17 +0.15 33 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.78 +0.11 30 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.49 +0.07 30 0 205 0
27NOV26 12.00 C 0.00 0.00 0.00 0.30 +0.05 31 0 1,004 0
27NOV26 12.50 C 0.15 0.18 0.15 0.17 +0.03 31 239 520 +239
27NOV26 13.00 C 0.09 0.09 0.09 0.09 +0.01 31 116 432 -16
27NOV26 13.50 C 0.05 0.05 0.05 0.04 0.00 31 30 818 +30
27NOV26 14.00 C 0.00 0.00 0.00 0.03 0.00 34 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.06 +0.23 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.81 +0.23 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.56 +0.23 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.33 +0.24 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.08 +0.23 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.84 +0.23 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.60 +0.23 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.36 +0.21 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.13 +0.21 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 +0.17 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.70 +0.18 33 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 1.29 +0.14 31 0 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.95 +0.12 31 0 31 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.07 29 0 431 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 +0.05 29 0 329 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 748 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 0.00 30 0 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 2,068 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 4.10 +0.25 47 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.88 +0.28 49 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.62 +0.26 44 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.37 +0.25 40 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 3.14 +0.25 40 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.90 +0.24 38 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.65 +0.25 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.42 +0.24 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.20 +0.24 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.99 +0.23 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.78 +0.21 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.40 +0.12 31 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 1.07 +0.11 30 0 75 0
28JAN27 11.50 C 0.00 0.00 0.00 0.80 +0.10 30 0 1,224 0
28JAN27 12.00 C 0.00 0.00 0.00 0.58 +0.07 30 0 150 0
28JAN27 12.50 C 0.00 0.00 0.00 0.41 +0.04 30 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.17 +0.27 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.94 +0.28 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.69 +0.27 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.45 +0.26 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.23 +0.27 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 +0.25 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.77 +0.24 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.55 +0.23 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.37 +0.25 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.15 +0.22 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.95 +0.18 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 +0.19 31 0 280 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 +0.10 30 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 1.02 +0.09 30 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 +0.08 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 +0.07 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 +0.04 30 0 1,651 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 +0.03 30 0 2,274 0
30MAR27 14.00 C 0.29 0.29 0.29 0.27 +0.01 30 150 753 +150
30MAR27 14.50 C 0.00 0.00 0.00 0.20 0.00 30 0 381 0
30MAR27 15.00 C 0.15 0.15 0.15 0.15 0.00 31 3 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.24 +0.27 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.00 +0.26 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.79 +0.28 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.55 +0.26 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.32 +0.24 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.11 +0.24 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.90 +0.23 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.69 +0.22 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.50 +0.22 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.31 +0.20 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.12 +0.18 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.73 +0.11 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.47 +0.09 32 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 1.20 +0.11 31 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.95 +0.08 30 0 568 0
29JUN27 12.50 C 0.00 0.00 0.00 0.79 +0.07 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.66 +0.07 32 0 393 0
29JUN27 13.50 C 0.58 0.58 0.58 0.54 +0.03 32 10 358 +10
29JUN27 14.00 C 0.00 0.00 0.00 0.45 +0.06 32 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.37 +0.05 33 0 537 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 4.25 +0.26 40 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 4.02 +0.26 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.79 +0.25 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.58 +0.26 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.36 +0.24 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.15 +0.23 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.95 +0.23 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.76 +0.23 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.57 +0.22 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.39 +0.20 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.26 +0.23 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.91 +0.15 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.65 +0.13 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.42 +0.11 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.21 +0.07 33 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 1.03 +0.06 33 0 102 0
29SEP27 13.00 C 0.00 0.00 0.00 0.88 +0.04 33 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.75 +0.03 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.63 +0.01 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.53 0.00 33 0 225 0
29SEP27 15.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 66 0
TOTAL CALL 1,228 78,743 +882
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 213 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 1,177 0
29OCT26 11.00 P 0.09 0.10 0.09 0.10 -0.07 33 73 2,066 +60
29OCT26 11.50 P 0.28 0.28 0.28 0.27 -0.12 31 61 2,539 -61
29OCT26 12.00 P 0.59 0.59 0.59 0.62 -0.17 34 10 3,814 0
29OCT26 12.50 P 0.97 0.97 0.97 1.06 -0.19 39 3 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.53 -0.25 43 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.05 -0.17 60 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.51 -0.27 0 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.05 -0.17 79 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.55 -0.16 88 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.05 -0.17 96 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.55 -0.17 104 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.05 -0.17 111 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.55 -0.17 118 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.05 -0.17 126 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.55 -0.17 132 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.05 -0.17 139 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.55 -0.17 145 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.05 -0.17 151 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.55 -0.18 156 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.55 -0.18 167 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.55 -0.18 177 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 230 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 168 0
27NOV26 10.50 P 0.14 0.14 0.12 0.14 -0.05 33 129 1,522 +6
27NOV26 11.00 P 0.22 0.27 0.22 0.28 -0.06 32 153 2,166 +153
27NOV26 11.50 P 0.45 0.45 0.45 0.48 -0.10 31 30 3,242 +30
27NOV26 12.00 P 0.00 0.00 0.00 0.78 -0.13 32 0 616 0
27NOV26 12.50 P 1.11 1.11 1.08 1.15 -0.16 32 33 1,317 +33
27NOV26 13.00 P 0.00 0.00 0.00 1.57 -0.21 32 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.05 -0.20 36 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.54 -0.24 40 0 949 0
27NOV26 14.50 P 0.00 0.00 0.00 3.05 -0.19 47 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 3.55 -0.19 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.05 -0.19 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.55 -0.20 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.05 -0.19 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.55 -0.19 70 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.05 -0.19 74 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.55 -0.19 78 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.05 -0.19 82 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.55 -0.19 85 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.05 -0.19 89 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.55 -0.19 93 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.55 -0.19 99 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.55 -0.19 105 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 45 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 34 0 76 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 490 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 194 0
30DEC26 10.50 P 0.20 0.22 0.20 0.24 -0.04 31 60 1,323 +60
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.08 30 0 1,165 0
30DEC26 11.50 P 0.56 0.56 0.56 0.61 -0.10 30 30 1,771 -30
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.12 30 0 1,301 0
30DEC26 12.50 P 0.00 0.00 0.00 1.21 -0.24 28 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 -0.24 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.19 31 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 -0.24 32 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 -0.20 37 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 -0.20 41 0 287 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 -0.20 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.55 -0.20 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.05 -0.20 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.55 -0.20 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.05 -0.20 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.55 -0.20 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.05 -0.20 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.55 -0.20 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.05 -0.21 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.55 -0.20 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.55 -0.20 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.55 -0.20 83 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.51 -0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.51 -0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.51 -0.23 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.51 -0.24 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.51 -0.24 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.51 -0.23 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.51 -0.24 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.51 -0.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.51 -0.24 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.51 -0.23 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.51 -0.24 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.51 -0.24 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.09 0.00 33 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.15 -0.02 32 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 24 0
28JAN27 10.50 P 0.00 0.00 0.00 0.32 -0.05 31 0 242 0
28JAN27 11.00 P 0.00 0.00 0.00 0.49 -0.08 31 0 31 0
28JAN27 11.50 P 0.00 0.00 0.00 0.72 -0.09 31 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.00 -0.11 30 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 1.37 -0.15 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.71 -0.21 30 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.12 -0.24 30 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.57 -0.24 31 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.05 -0.22 33 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.55 -0.21 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.05 -0.21 40 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.55 -0.21 43 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.05 -0.21 46 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.55 -0.21 49 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.05 -0.21 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.55 -0.21 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 471 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 -0.02 31 0 210 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 487 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 -0.04 31 0 370 0
30MAR27 11.00 P 0.00 0.00 0.00 0.64 -0.08 30 0 590 0
30MAR27 11.50 P 0.00 0.00 0.00 0.88 -0.07 30 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.15 -0.11 30 0 2,197 0
30MAR27 12.50 P 0.00 0.00 0.00 1.52 -0.09 32 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 1.83 -0.20 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.23 -0.21 31 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.65 -0.22 31 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.08 -0.24 30 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.58 -0.22 33 0 621 0
30MAR27 15.50 P 0.00 0.00 0.00 4.05 -0.24 34 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.55 -0.24 36 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.05 -0.24 39 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.55 -0.24 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.05 -0.24 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.55 -0.24 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.05 -0.24 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.55 -0.24 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.05 -0.24 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.55 -0.24 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.55 -0.24 58 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.55 -0.24 61 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.51 -0.28 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.51 -0.27 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.51 -0.27 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.51 -0.27 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.51 -0.28 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.11 -0.04 33 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
29JUN27 8.50 P 0.24 0.24 0.24 0.21 -0.06 32 225 555 +5
29JUN27 8.75 P 0.00 0.00 0.00 0.26 -0.06 32 0 50 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.37 -0.06 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.45 -0.09 32 0 350 0
29JUN27 9.75 P 0.00 0.00 0.00 0.51 -0.10 31 0 150 0
29JUN27 10.00 P 0.57 0.57 0.57 0.59 -0.11 31 30 451 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 -0.10 31 0 450 0
29JUN27 11.00 P 0.00 0.00 0.00 0.99 -0.15 30 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.31 -0.06 31 0 1,103 0
29JUN27 12.00 P 1.64 1.64 1.64 1.60 -0.09 31 44 1,321 +44
29JUN27 12.50 P 0.00 0.00 0.00 1.95 -0.08 31 0 719 0
29JUN27 13.00 P 2.30 2.30 2.30 2.29 -0.15 30 36 937 -20
29JUN27 13.50 P 0.00 0.00 0.00 2.68 -0.13 31 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.07 -0.21 30 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.49 -0.21 30 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.87 -0.27 28 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.36 -0.23 30 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.80 -0.24 29 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.26 -0.24 28 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.73 -0.24 28 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.19 -0.25 24 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.67 -0.25 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.14 -0.25 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.62 -0.26 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.10 -0.26 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.59 -0.25 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.55 -0.26 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.55 -0.24 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.52 -0.27 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.52 -0.26 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.51 -0.28 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 23 0
29SEP27 8.25 P 0.00 0.00 0.00 0.33 +0.03 36 0 130 0
29SEP27 8.50 P 0.39 0.39 0.39 0.40 +0.03 36 25 95 +25
29SEP27 8.75 P 0.00 0.00 0.00 0.46 +0.02 35 0 30 0
29SEP27 9.00 P 0.00 0.00 0.00 0.53 +0.01 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.62 +0.01 36 0 220 0
29SEP27 9.50 P 0.67 0.67 0.67 0.69 -0.01 35 25 55 0
29SEP27 9.75 P 0.00 0.00 0.00 0.80 -0.01 35 0 10 0
29SEP27 10.00 P 0.83 0.83 0.83 0.88 -0.04 35 25 39 +25
29SEP27 10.50 P 0.00 0.00 0.00 1.12 -0.05 35 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.37 -0.07 35 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.65 -0.09 35 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 1.96 -0.11 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.28 -0.14 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.64 -0.15 36 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.01 -0.17 36 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.41 -0.18 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.81 -0.20 37 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.24 -0.20 37 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 4.67 -0.21 38 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.11 -0.22 38 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.55 -0.23 38 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.00 -0.26 39 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.45 -0.26 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.91 -0.26 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.38 -0.27 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.86 -0.24 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.33 -0.24 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.81 -0.24 42 0 0 0
TOTAL PUT 992 85,334 +330
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$ 14.470
16OCT26 9.70 C 0.00 0.00 0.00 4.77 - 0 0 0 -
16OCT26 9.80 C 0.00 0.00 0.00 4.67 +0.11 0 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 4.57 +0.11 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.22 +0.11 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 3.72 +0.11 0 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.22 +0.11 0 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 1.97 +0.11 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.22 +0.11 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 0.72 +0.10 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 0.47 +0.07 0 0 0 -15
16OCT26 14.25 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 -75
16OCT26 14.50 C 0.12 0.12 0.04 0.00 -0.10 0 9 165 0
16OCT26 14.75 C 0.10 0.10 0.10 0.00 -0.04 0 10 120 0
16OCT26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 15.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 16.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
16OCT26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 9.70 C 0.00 0.00 0.00 4.78 - 116 0 0 -
23OCT26 9.80 C 0.00 0.00 0.00 4.68 +0.11 113 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 4.58 +0.11 110 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 4.48 +0.11 107 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 4.23 +0.11 100 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 3.98 +0.11 93 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 3.73 +0.11 87 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.48 +0.11 80 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 3.23 +0.11 74 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 2.98 +0.11 67 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 2.73 +0.11 61 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.48 +0.11 55 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 2.23 +0.11 49 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 1.98 +0.10 44 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 1.73 +0.10 38 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.49 +0.09 43 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 1.25 +0.08 41 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 1.03 +0.07 43 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 0.62 +0.04 41 0 30 0
23OCT26 14.25 C 0.00 0.00 0.00 0.46 +0.02 42 0 30 0
23OCT26 14.50 C 0.50 0.55 0.33 0.33 +0.01 42 60 93 +60
23OCT26 14.75 C 0.36 0.40 0.35 0.23 0.00 43 64 79 +64
23OCT26 15.00 C 0.25 0.28 0.23 0.15 0.00 43 75 90 +75
23OCT26 15.25 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
23OCT26 16.00 C 0.05 0.05 0.05 0.02 -0.01 44 15 15 +15
23OCT26 16.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.48 +0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.98 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.49 +0.10 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.00 +0.09 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.54 +0.08 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.12 +0.06 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.74 +0.03 42 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.46 -0.01 42 0 15 0
29OCT26 15.00 C 0.41 0.41 0.39 0.28 +0.01 44 26 42 +26
29OCT26 15.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 19 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 170 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 0.00 47 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 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 65 0 50 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 75 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 4.52 +0.11 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.03 +0.10 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.55 +0.10 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.09 +0.09 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.65 +0.08 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.23 +0.07 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.85 +0.05 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.51 +0.04 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.19 +0.04 47 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.94 +0.02 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.73 +0.02 47 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.55 0.00 47 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.33 +0.01 49 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.24 0.00 49 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 105 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 20 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 0.00 49 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 0.00 49 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 +0.10 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 +0.10 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.68 +0.09 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 +0.08 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.86 +0.07 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 +0.07 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.15 +0.06 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.07 48 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 +0.06 48 0 25 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 +0.04 48 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 +0.04 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.03 48 0 53 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.02 49 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 +0.01 49 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.01 49 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 +0.01 49 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.01 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 0.00 49 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 0.00 49 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 0.00 49 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 0.00 49 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 0.06 +0.01 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 4.67 +0.10 49 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.23 +0.09 49 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.81 +0.08 49 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.37 +0.03 47 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.04 +0.07 49 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.69 +0.06 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.37 +0.06 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.06 +0.06 48 0 15 0
28JAN27 14.00 C 0.00 0.00 0.00 1.80 +0.05 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.57 +0.06 49 0 48 0
28JAN27 15.00 C 0.00 0.00 0.00 1.37 +0.06 50 0 111 0
28JAN27 15.50 C 0.00 0.00 0.00 1.19 +0.06 50 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 1.02 +0.04 50 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.86 +0.02 49 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.63 +0.01 50 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.54 +0.02 50 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.45 +0.01 50 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.38 +0.01 50 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.32 +0.01 50 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.27 +0.01 50 0 90 0
28JAN27 21.00 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.88 +0.09 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.48 +0.08 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.10 +0.08 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 +0.08 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.36 +0.02 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 +0.06 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 +0.06 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 +0.08 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 +0.05 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.03 +0.05 50 0 15 0
30MAR27 15.00 C 1.84 1.84 1.84 1.83 +0.04 50 15 7 -1
30MAR27 15.50 C 0.00 0.00 0.00 1.67 +0.06 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 +0.04 51 0 30 0
30MAR27 16.50 C 1.43 1.43 1.43 1.35 +0.05 51 15 45 0
30MAR27 17.00 C 1.33 1.33 1.27 1.21 +0.04 51 44 58 +43
30MAR27 17.50 C 1.16 1.16 1.16 1.08 +0.03 51 14 30 0
30MAR27 18.00 C 1.04 1.04 1.04 0.96 +0.03 51 15 27 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 +0.05 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 +0.04 51 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 +0.02 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.21 +0.09 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.85 +0.09 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.51 +0.08 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.19 +0.08 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.88 +0.07 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.60 +0.08 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.25 -0.01 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.08 +0.07 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.78 0.00 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.62 +0.05 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.38 +0.09 51 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.23 +0.05 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.05 +0.04 51 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 1.89 +0.10 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 1.73 +0.08 51 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.60 +0.04 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.52 +0.13 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.38 +0.09 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.28 +0.08 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.16 +0.05 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.91 +0.02 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.77 +0.02 52 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 +0.02 52 0 135 0
29SEP27 10.00 C 0.00 0.00 0.00 5.30 -0.05 50 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.10 +0.08 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.79 +0.07 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.48 +0.06 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.21 +0.18 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.83 +0.06 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.59 +0.05 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.37 +0.05 52 0 45 0
29SEP27 14.00 C 0.00 0.00 0.00 3.15 +0.05 52 0 45 0
29SEP27 14.50 C 0.00 0.00 0.00 2.95 +0.02 52 0 75 0
29SEP27 15.00 C 0.00 0.00 0.00 2.77 +0.04 52 0 75 0
29SEP27 15.50 C 0.00 0.00 0.00 2.60 0.00 52 0 189 0
29SEP27 16.00 C 0.00 0.00 0.00 2.44 +0.05 53 0 105 0
29SEP27 16.50 C 2.54 2.54 2.54 2.29 +0.02 53 15 105 +15
29SEP27 17.00 C 2.41 2.41 2.41 2.15 +0.05 53 15 105 +15
29SEP27 17.50 C 2.27 2.30 2.27 2.04 +0.08 54 30 120 +30
29SEP27 18.00 C 0.00 0.00 0.00 1.93 +0.05 54 0 45 0
29SEP27 18.50 C 0.00 0.00 0.00 1.80 +0.07 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.68 +0.06 54 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.57 +0.06 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.48 +0.01 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.32 +0.04 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.18 +0.05 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.04 +0.02 54 0 0 0
TOTAL CALL 422 7,682 +252
16OCT26 9.70 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 9.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 95 0
16OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.11 0 0 107 0
16OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.20 0 0 0 -179
16OCT26 14.75 P 0.08 0.32 0.08 0.28 -0.16 0 50 0 -350
16OCT26 15.00 P 0.00 0.00 0.00 0.53 -0.12 0 0 0 -28
16OCT26 15.25 P 0.00 0.00 0.00 0.78 -0.11 0 0 0 -44
16OCT26 15.50 P 0.00 0.00 0.00 1.03 -0.11 0 0 0 -15
16OCT26 15.75 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 -17
16OCT26 16.00 P 0.00 0.00 0.00 1.53 -0.11 0 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 3.28 -0.21 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.78 -0.23 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 4.28 -0.11 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 5.03 -0.11 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 6.03 -0.11 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 6.53 -0.11 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 7.03 -0.11 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 0.01 - 131 0 0 -
23OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.04 45 0 35 0
23OCT26 13.75 P 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 7 0
23OCT26 14.25 P 0.00 0.00 0.00 0.25 -0.09 44 0 93 0
23OCT26 14.50 P 0.23 0.36 0.22 0.37 -0.10 44 45 76 +24
23OCT26 14.75 P 0.34 0.36 0.29 0.52 -0.11 45 120 121 +120
23OCT26 15.00 P 0.00 0.00 0.00 0.70 -0.11 47 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.87 -0.12 43 0 15 0
23OCT26 15.50 P 0.00 0.00 0.00 1.08 -0.12 43 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.31 -0.11 44 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.54 -0.12 42 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 1.79 -0.11 47 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 3.28 -0.21 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 3.78 -0.23 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 4.28 -0.11 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 5.03 -0.11 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 255 0
29OCT26 13.50 P 0.00 0.00 0.00 0.14 -0.05 45 0 295 0
29OCT26 14.00 P 0.00 0.00 0.00 0.28 -0.08 45 0 145 0
29OCT26 14.50 P 0.37 0.37 0.37 0.51 -0.08 46 15 136 +15
29OCT26 15.00 P 0.65 0.65 0.59 0.82 -0.09 47 30 101 0
29OCT26 15.50 P 0.00 0.00 0.00 1.16 -0.12 43 0 56 0
29OCT26 16.00 P 0.00 0.00 0.00 1.61 -0.10 47 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 2.11 -0.06 57 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.54 -0.11 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.03 -0.11 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.53 -0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 165 0
27NOV26 12.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
27NOV26 13.00 P 0.38 0.38 0.38 0.35 -0.05 49 60 60 +60
27NOV26 13.50 P 0.00 0.00 0.00 0.51 -0.06 49 0 49 0
27NOV26 14.00 P 0.00 0.00 0.00 0.71 -0.07 49 0 29 0
27NOV26 14.50 P 0.75 0.75 0.75 0.95 -0.09 49 4 16 0
27NOV26 15.00 P 1.21 1.21 1.21 1.24 -0.10 49 13 101 +13
27NOV26 15.50 P 0.00 0.00 0.00 1.55 -0.10 48 0 28 0
27NOV26 16.00 P 0.00 0.00 0.00 1.91 -0.10 48 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.28 -0.13 47 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.71 -0.20 48 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 3.15 -0.11 48 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.68 -0.15 55 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 4.07 -0.12 47 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.62 -0.05 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.08 -0.07 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.57 -0.07 65 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 139 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.04 49 0 60 0
30DEC26 13.00 P 0.60 0.60 0.60 0.60 -0.05 49 5 1 -5
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.06 49 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 -0.09 48 0 18 0
30DEC26 14.50 P 1.08 1.24 1.08 1.26 -0.09 49 45 103 +45
30DEC26 15.00 P 1.37 1.53 1.37 1.55 -0.09 49 30 30 +18
30DEC26 15.50 P 0.00 0.00 0.00 1.86 -0.08 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 -0.05 51 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 -0.09 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 -0.07 50 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.35 -0.10 49 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 -0.11 49 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.21 -0.11 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.66 -0.21 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.12 -0.11 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.59 -0.21 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 -0.09 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.53 -0.11 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 10 0
28JAN27 11.50 P 0.00 0.00 0.00 0.35 -0.03 50 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 0.47 -0.05 49 0 20 0
28JAN27 12.50 P 0.00 0.00 0.00 0.62 -0.05 49 0 15 0
28JAN27 13.00 P 0.00 0.00 0.00 0.79 -0.05 49 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 0.99 -0.07 49 0 1 0
28JAN27 14.00 P 0.00 0.00 0.00 1.22 -0.08 49 0 1 0
28JAN27 14.50 P 0.00 0.00 0.00 1.48 -0.09 49 0 15 0
28JAN27 15.00 P 0.00 0.00 0.00 1.78 -0.08 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.11 -0.05 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.45 -0.04 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.76 -0.09 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.13 -0.09 49 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.52 -0.20 49 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.92 -0.10 49 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.35 -0.10 49 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.78 -0.25 49 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.22 -0.11 49 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.67 -0.13 49 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.60 -0.11 49 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.56 -0.11 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.03 51 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 -0.02 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 -0.03 51 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 -0.08 50 0 21 0
30MAR27 13.00 P 0.00 0.00 0.00 1.15 -0.05 50 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 -0.05 51 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 -0.06 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.88 -0.08 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.20 -0.07 51 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.49 -0.13 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.87 -0.01 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 -0.07 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.50 -0.08 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.87 -0.08 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 +0.01 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 -0.09 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.05 -0.10 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.48 -0.09 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.99 -0.01 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.89 0.00 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.80 0.00 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.76 +0.03 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
29JUN27 11.50 P 0.96 0.96 0.96 1.00 +0.02 52 15 15 +15
29JUN27 12.00 P 0.00 0.00 0.00 1.15 -0.06 51 0 30 0
29JUN27 12.50 P 1.31 1.31 1.31 1.36 -0.06 51 15 15 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.59 -0.05 52 0 8 0
29JUN27 13.50 P 1.76 1.76 1.76 1.84 -0.04 52 15 45 +15
29JUN27 14.00 P 0.00 0.00 0.00 2.10 -0.07 52 0 45 0
29JUN27 14.50 P 2.34 2.34 2.34 2.39 -0.02 52 14 14 +14
29JUN27 15.00 P 0.00 0.00 0.00 2.69 -0.07 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.01 -0.08 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.35 +0.01 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.61 -0.07 52 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.95 -0.07 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.31 -0.07 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.78 +0.02 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.06 -0.07 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.55 +0.02 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.98 +0.05 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.25 -0.09 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.09 -0.09 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.95 -0.09 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.85 -0.27 52 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.88 -0.03 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.05 -0.04 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.24 0.00 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.44 -0.03 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.64 -0.05 54 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.79 -0.11 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.03 -0.10 52 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.38 -0.07 54 0 50 0
29SEP27 14.00 P 0.00 0.00 0.00 2.67 -0.06 55 0 515 0
29SEP27 14.50 P 0.00 0.00 0.00 2.97 -0.06 55 0 584 0
29SEP27 15.00 P 0.00 0.00 0.00 3.28 -0.07 55 0 760 0
29SEP27 15.50 P 3.34 3.34 3.34 3.52 -0.08 54 45 971 +45
29SEP27 16.00 P 3.68 3.68 3.68 3.85 -0.08 54 15 89 +15
29SEP27 16.50 P 4.15 4.15 4.15 4.19 -0.16 54 60 182 +60
29SEP27 17.00 P 4.43 4.43 4.43 4.63 -0.05 56 60 228 +60
29SEP27 17.50 P 0.00 0.00 0.00 4.96 -0.11 55 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.32 -0.13 55 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.73 +0.04 56 0 15 0
29SEP27 19.00 P 5.73 5.73 5.73 6.09 +0.02 56 15 30 +15
29SEP27 19.50 P 0.00 0.00 0.00 6.52 +0.07 57 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.91 -0.11 57 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.55 -0.31 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.38 -0.10 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.23 -0.10 54 0 0 0
TOTAL PUT 671 12,224 -89
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$ 5.250
29OCT26 3.50 C 0.00 0.00 0.00 1.76 -0.01 104 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.66 -0.01 97 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.56 -0.01 91 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.46 -0.01 84 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.36 -0.01 78 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.26 -0.02 72 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.16 -0.02 66 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.07 0.00 74 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.97 0.00 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.87 0.00 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.77 0.00 54 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.58 0.00 48 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 0.00 46 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.39 -0.03 39 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 33 0
29OCT26 5.25 C 0.23 0.23 0.17 0.17 -0.02 42 124 210 +57
29OCT26 5.50 C 0.10 0.10 0.07 0.07 -0.02 40 34 330 +30
29OCT26 5.75 C 0.03 0.03 0.03 0.04 0.00 47 60 148 -8
29OCT26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 313 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.39 0.00 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.29 0.00 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.10 0.00 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.01 0.00 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.92 0.00 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.74 0.00 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.58 -0.05 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 6 0
27NOV26 5.25 C 0.46 0.46 0.38 0.32 -0.02 43 5 166 0
27NOV26 5.50 C 0.33 0.33 0.21 0.22 -0.02 44 62 217 +46
27NOV26 5.75 C 0.14 0.14 0.14 0.14 -0.02 43 60 110 +60
27NOV26 6.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 114 0
27NOV26 6.25 C 0.08 0.08 0.08 0.06 -0.01 45 5 70 0
27NOV26 6.50 C 0.04 0.04 0.04 0.04 0.00 46 30 194 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 97 0
27NOV26 7.00 C 0.02 0.02 0.02 0.01 -0.01 44 40 129 +40
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.88 -0.01 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.78 -0.01 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.69 0.00 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.59 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.50 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 -0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 0.00 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 0.00 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 0.00 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 0.00 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 -0.01 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.01 43 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.01 42 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.02 42 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 0.00 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.03 42 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.02 43 0 81 0
30DEC26 5.50 C 0.41 0.41 0.41 0.32 -0.01 43 50 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.02 43 0 212 0
30DEC26 6.00 C 0.23 0.23 0.23 0.18 -0.01 44 15 104 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 147 0
30DEC26 6.75 C 0.11 0.11 0.11 0.07 0.00 45 15 80 0
30DEC26 7.00 C 0.09 0.09 0.09 0.05 0.00 45 15 59 +12
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 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 47 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28JAN27 4.20 C 0.00 0.00 0.00 1.20 0.00 46 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.02 -0.01 43 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.09 0.00 45 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.05 0.00 45 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.94 -0.01 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.86 -0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.77 -0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.68 -0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.60 -0.01 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.51 -0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 0.00 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.36 -0.01 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.01 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 -0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 -0.01 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 +0.02 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.02 42 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 -0.02 43 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.01 43 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.02 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 321 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30MAR27 7.00 C 0.21 0.21 0.19 0.17 0.00 43 17 436 -13
30MAR27 7.25 C 0.00 0.00 0.00 0.14 0.00 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.01 -0.02 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.95 0.00 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.86 0.00 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.78 0.00 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.70 0.00 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.62 0.00 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.55 0.00 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.47 -0.01 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.34 0.00 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 0.00 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 0.00 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.14 -0.01 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.08 -0.01 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.98 0.00 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 0.00 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.81 0.00 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 +0.01 45 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 -0.03 43 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.55 -0.01 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.47 -0.01 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.02 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 -0.02 44 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 0.00 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.01 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.01 44 0 148 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.01 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.49 0.00 43 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.42 0.00 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.36 0.00 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.31 +0.01 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.25 0.00 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.19 0.00 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.14 0.00 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.03 -0.02 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.82 -0.02 42 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.73 -0.01 42 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.29 -0.01 43 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
TOTAL CALL 532 9,074 +254
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 45 0 130 0
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 44 0 203 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 45 0 185 0
29OCT26 5.00 P 0.04 0.04 0.04 0.07 0.00 43 16 244 -4
29OCT26 5.25 P 0.00 0.00 0.00 0.17 0.00 43 0 235 0
29OCT26 5.50 P 0.18 0.36 0.18 0.33 +0.01 44 33 160 +27
29OCT26 5.75 P 0.00 0.00 0.00 0.54 +0.01 49 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.76 0.00 46 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 1.00 0.00 0 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.00 0.00 0 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 0.00 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 44 0 123 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 0.00 44 0 5 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 -0.01 44 0 70 0
27NOV26 4.50 P 0.00 0.00 0.00 0.06 0.00 45 0 29 0
27NOV26 4.60 P 0.05 0.05 0.05 0.07 -0.01 43 4 23 -4
27NOV26 4.70 P 0.07 0.10 0.07 0.10 0.00 45 4 67 0
27NOV26 4.80 P 0.00 0.00 0.00 0.12 -0.01 43 0 122 0
27NOV26 4.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 65 0
27NOV26 5.00 P 0.12 0.12 0.12 0.19 0.00 44 5 114 +5
27NOV26 5.25 P 0.30 0.30 0.30 0.30 0.00 43 2 425 0
27NOV26 5.50 P 0.37 0.37 0.37 0.45 0.00 44 1 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.63 +0.01 45 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.83 0.00 45 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.27 0.00 45 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.51 0.00 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.00 0.00 0 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 45 0 6 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 45 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 44 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 45 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 0.00 45 0 174 0
30DEC26 4.50 P 0.10 0.10 0.10 0.12 +0.01 44 2 114 -2
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 43 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 43 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 43 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 43 0 141 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.01 43 0 264 0
30DEC26 5.50 P 0.53 0.53 0.53 0.54 0.00 43 15 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.02 45 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.01 45 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.02 47 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 0.00 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 +0.01 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 0.00 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 -0.01 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 0.00 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 0.00 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 0.00 55 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 0.00 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 0.00 61 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.76 0.00 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
28JAN27 4.30 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.17 0.00 44 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.26 0.00 43 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.34 0.00 43 0 7 0
28JAN27 5.25 P 0.00 0.00 0.00 0.47 +0.01 44 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.61 0.00 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.97 +0.01 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.17 +0.01 46 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.38 +0.01 47 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.60 +0.02 48 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.82 +0.02 48 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.05 +0.02 49 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.29 +0.02 50 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.51 0.00 46 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.77 +0.01 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 +0.01 45 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 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 0.00 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 0.00 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.01 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 0.00 43 0 17 0
30MAR27 4.50 P 0.22 0.22 0.22 0.25 +0.01 43 2 17 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.01 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.01 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 0.00 42 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.01 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 0.00 42 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 +0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 0.00 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 0.00 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.43 -0.01 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 0.00 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.86 0.00 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 0.00 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.31 0.00 45 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.54 0.00 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.78 +0.01 46 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.02 +0.01 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 0.00 46 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 0.00 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 0.00 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 0.00 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.19 0.00 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.28 +0.01 45 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 0.00 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 0.00 45 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 0.00 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 0.00 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 0.00 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 0.00 45 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 -0.01 44 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.18 -0.01 43 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.37 +0.01 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.55 -0.01 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.74 -0.01 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.95 0.00 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.16 0.00 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.37 0.00 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.60 +0.01 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.82 0.00 44 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 3.05 0.00 44 0 0 0
29SEP27 4.20 P 0.38 0.38 0.38 0.36 +0.01 44 1 25 +1
29SEP27 4.30 P 0.00 0.00 0.00 0.39 0.00 44 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.43 +0.01 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 0.00 44 0 1 0
29SEP27 4.60 P 0.50 0.50 0.50 0.52 +0.01 44 2 2 +2
29SEP27 4.70 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.84 +0.01 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.31 +0.02 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.48 0.00 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.66 0.00 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.85 0.00 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.04 -0.01 44 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.24 -0.01 44 0 0 0
29SEP27 7.50 P 2.50 2.50 2.50 2.45 -0.01 44 2 4 +2
29SEP27 7.75 P 0.00 0.00 0.00 2.66 0.00 44 0 0 0
29SEP27 8.00 P 2.85 2.85 2.85 2.95 +0.07 49 2 2 +2
29SEP27 8.25 P 0.00 0.00 0.00 3.10 0.00 44 0 0 0
TOTAL PUT 91 6,156 +31
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$ 1.155
29OCT26 0.70 C 0.00 0.00 0.00 0.46 +0.02 152 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.41 +0.02 133 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.36 +0.02 116 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.31 +0.02 99 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.26 +0.02 84 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.21 +0.02 68 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29OCT26 1.15 C 0.05 0.05 0.05 0.04 0.00 42 1 67 0
29OCT26 1.20 C 0.02 0.02 0.02 0.02 0.00 42 24 84 +20
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 216 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29OCT26 1.35 C 0.01 0.01 0.01 0.01 0.00 70 1 23 -1
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 81 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 126 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 134 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 142 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 149 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 155 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 162 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 168 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 174 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.46 +0.02 77 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.41 +0.01 66 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.36 +0.01 57 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.32 +0.02 72 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.27 +0.02 61 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.23 +0.02 63 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.11 +0.01 50 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
27NOV26 1.20 C 0.06 0.06 0.06 0.06 +0.01 49 1 7 +1
27NOV26 1.25 C 0.05 0.05 0.04 0.04 0.00 47 2 121 +1
27NOV26 1.30 C 0.00 0.00 0.00 0.03 0.00 49 0 34 0
27NOV26 1.35 C 0.02 0.03 0.02 0.02 0.00 48 2 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
27NOV26 1.45 C 0.01 0.01 0.01 0.01 0.00 50 1 111 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 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 93 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 96 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.47 +0.02 77 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.42 +0.02 68 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.37 +0.02 59 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.33 +0.02 63 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.29 +0.02 62 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.21 +0.02 57 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 +0.01 52 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.14 +0.02 52 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 +0.01 55 0 6 0
30DEC26 1.25 C 0.07 0.07 0.07 0.07 +0.01 49 1 93 +1
30DEC26 1.30 C 0.00 0.00 0.00 0.05 0.00 47 0 93 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 0.00 48 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 0.00 47 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 0.00 46 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 182 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 67 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 85 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 93 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 97 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 100 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 112 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 120 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 0.00 125 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 0.47 +0.02 63 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.43 +0.02 68 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.38 +0.02 59 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.34 +0.02 60 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.12 +0.02 54 0 1 0
28JAN27 1.25 C 0.00 0.00 0.00 0.10 +0.01 54 0 2 0
28JAN27 1.30 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.05 0.00 55 0 2 0
28JAN27 1.50 C 0.04 0.04 0.04 0.04 0.00 54 1 1 +1
28JAN27 1.55 C 0.03 0.03 0.03 0.03 0.00 52 1 2 +1
28JAN27 1.60 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
28JAN27 1.70 C 0.02 0.02 0.02 0.01 0.00 46 13 49 +13
30MAR27 0.70 C 0.00 0.00 0.00 0.49 +0.02 66 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.44 +0.02 59 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.40 +0.02 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.36 +0.02 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.32 +0.02 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.29 +0.02 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 0.00 52 0 3 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 +0.01 54 0 51 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 0.00 53 0 62 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 0.00 54 0 100 0
30MAR27 1.50 C 0.06 0.06 0.06 0.07 +0.01 54 1 101 0
30MAR27 1.55 C 0.06 0.06 0.06 0.06 +0.01 53 1 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 +0.01 52 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 +0.01 49 0 54 0
30MAR27 1.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR27 1.85 C 0.03 0.03 0.03 0.01 0.00 42 8 34 +8
30MAR27 1.90 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 57 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 62 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 67 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 79 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 82 0 111 0
29JUN27 0.70 C 0.00 0.00 0.00 0.51 +0.02 63 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.46 +0.01 56 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.42 +0.01 54 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.39 +0.02 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.29 +0.02 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.26 +0.01 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.19 +0.01 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.17 +0.01 51 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.14 +0.01 51 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.13 +0.02 52 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.10 +0.01 51 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.09 +0.01 51 0 1 0
29JUN27 1.60 C 0.00 0.00 0.00 0.08 +0.01 51 0 2 0
29JUN27 1.65 C 0.08 0.08 0.08 0.07 +0.01 50 1 2 +1
29JUN27 1.70 C 0.00 0.00 0.00 0.06 +0.01 49 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 74 0
29SEP27 0.70 C 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
29SEP27 0.75 C 0.49 0.49 0.49 0.48 +0.01 55 3 5 0
29SEP27 0.80 C 0.00 0.00 0.00 0.45 +0.02 56 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.41 +0.01 53 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.30 +0.02 53 0 0 0
29SEP27 1.10 C 0.27 0.27 0.27 0.27 +0.01 52 1 3 +1
29SEP27 1.15 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
29SEP27 1.20 C 0.24 0.24 0.24 0.23 +0.01 52 2 2 +2
29SEP27 1.25 C 0.00 0.00 0.00 0.21 +0.01 52 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.12 +0.01 52 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.09 +0.01 51 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.08 +0.01 51 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.07 +0.01 50 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.06 +0.01 49 0 7 0
29SEP27 1.95 C 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
TOTAL CALL 65 7,371 +49
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 49 0 45 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 -0.01 37 0 115 0
29OCT26 1.20 P 0.00 0.00 0.00 0.06 -0.02 37 0 124 0
29OCT26 1.25 P 0.00 0.00 0.00 0.10 -0.02 37 0 92 0
29OCT26 1.30 P 0.00 0.00 0.00 0.15 -0.02 50 0 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.20 -0.02 61 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.25 -0.01 71 0 37 -1
29OCT26 1.45 P 0.00 0.00 0.00 0.30 -0.02 81 0 54 -6
29OCT26 1.50 P 0.00 0.00 0.00 0.35 -0.01 90 0 27 -8
29OCT26 1.55 P 0.00 0.00 0.00 0.40 -0.01 98 0 14 0
29OCT26 1.60 P 0.00 0.00 0.00 0.45 -0.01 107 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.50 -0.01 114 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.55 -0.01 121 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.60 -0.01 128 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.65 -0.02 135 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.70 -0.01 142 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.75 -0.01 148 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.80 -0.01 155 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.85 -0.01 161 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.02 0.00 61 0 73 0
27NOV26 1.00 P 0.00 0.00 0.00 0.03 0.00 60 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.04 0.00 55 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.08 -0.01 54 0 149 0
27NOV26 1.20 P 0.09 0.09 0.09 0.11 0.00 55 1 31 -1
27NOV26 1.25 P 0.00 0.00 0.00 0.14 -0.01 53 0 50 0
27NOV26 1.30 P 0.00 0.00 0.00 0.18 -0.01 56 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.22 0.00 56 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.26 -0.01 54 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.31 -0.01 60 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.35 -0.02 53 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.40 -0.01 58 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.45 -0.01 63 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.50 -0.01 67 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.55 -0.01 72 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.60 -0.01 76 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.65 -0.02 80 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.70 -0.01 84 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.75 -0.01 87 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.80 -0.01 91 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.85 -0.01 94 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 55 0 135 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 54 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 52 0 11 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 0.00 53 0 108 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 -0.01 53 0 111 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 -0.01 51 0 31 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 -0.01 51 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 -0.01 50 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 -0.01 53 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 -0.02 49 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 -0.01 49 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 -0.01 54 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 -0.02 51 0 32 0
30DEC26 1.55 P 0.00 0.00 0.00 0.41 -0.01 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.46 -0.01 60 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.50 -0.02 53 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.55 -0.01 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.60 -0.01 59 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.66 -0.01 74 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.70 -0.01 66 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.75 -0.01 69 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.80 -0.01 71 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.85 -0.01 74 0 22 0
30DEC26 2.10 P 0.00 0.00 0.00 0.95 -0.01 79 0 5 0
30DEC26 2.20 P 0.00 0.00 0.00 1.05 -0.01 84 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 1.15 -0.01 89 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.25 -0.01 93 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.35 -0.01 97 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.45 -0.01 101 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.55 -0.01 105 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.65 -0.01 109 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.75 -0.01 112 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.85 -0.01 116 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.95 -0.01 119 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.05 -0.01 122 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.15 -0.01 125 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.25 -0.01 128 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.35 -0.01 131 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.45 -0.01 133 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.55 -0.01 136 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.65 -0.01 138 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.75 -0.01 141 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28JAN27 1.00 P 0.04 0.04 0.04 0.06 -0.01 54 1 3 +1
28JAN27 1.05 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28JAN27 1.10 P 0.09 0.09 0.09 0.09 -0.02 50 31 55 +31
28JAN27 1.15 P 0.00 0.00 0.00 0.12 -0.01 52 0 17 0
28JAN27 1.20 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.42 -0.01 55 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.51 -0.01 56 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.56 -0.01 59 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 56 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 -0.01 53 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 0.00 55 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 113 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 -0.01 51 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 -0.02 50 0 50 0
30MAR27 1.15 P 0.00 0.00 0.00 0.15 -0.01 52 0 46 0
30MAR27 1.20 P 0.00 0.00 0.00 0.18 -0.01 52 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.21 -0.01 52 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.24 -0.02 51 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.28 0.00 52 0 6 0
30MAR27 1.40 P 0.30 0.30 0.30 0.32 0.00 53 1 30 +1
30MAR27 1.45 P 0.00 0.00 0.00 0.36 -0.01 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.40 -0.01 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.44 -0.01 54 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.48 -0.01 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.53 -0.01 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.57 -0.01 54 0 2 0
30MAR27 1.75 P 0.00 0.00 0.00 0.62 -0.01 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.66 -0.01 54 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.71 -0.01 56 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.75 -0.02 51 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.80 -0.02 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.85 -0.01 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.95 -0.01 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.05 -0.01 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.15 -0.01 65 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.25 -0.01 69 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.35 -0.01 72 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.45 -0.01 75 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.55 -0.01 78 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.65 -0.01 80 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.75 -0.01 83 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.85 -0.01 85 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.95 -0.01 88 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.05 -0.01 90 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.15 -0.01 92 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.25 -0.01 94 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.35 -0.01 96 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 51 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 0.00 52 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 0.00 52 0 81 0
29JUN27 1.05 P 0.13 0.13 0.13 0.13 0.00 51 5 8 +5
29JUN27 1.10 P 0.00 0.00 0.00 0.15 0.00 49 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.18 0.00 51 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.21 -0.01 51 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.24 -0.01 51 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.27 -0.01 50 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.31 -0.01 51 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.34 -0.02 50 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.41 -0.03 48 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.51 -0.01 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.55 -0.01 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.59 -0.01 53 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.63 -0.02 52 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.68 -0.01 54 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.77 -0.01 54 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.82 -0.01 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.86 -0.02 53 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.95 -0.02 50 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.05 -0.01 53 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.15 -0.01 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.25 -0.01 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.35 -0.01 61 0 21 0
29SEP27 0.70 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 0.00 54 0 46 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 -0.01 52 0 47 0
29SEP27 0.85 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.14 0.00 53 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.18 -0.01 50 0 31 0
29SEP27 1.15 P 0.00 0.00 0.00 0.21 -0.01 51 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 -0.02 49 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.27 -0.01 51 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.41 -0.01 52 0 1 0
29SEP27 1.50 P 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.57 -0.01 53 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.66 -0.01 55 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.70 -0.01 54 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.74 -0.01 53 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.79 -0.01 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.83 -0.01 54 0 0 0
TOTAL PUT 39 4,709 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 18.770
16OCT26 13.00 C 0.00 0.00 0.00 5.77 +0.76 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 5.52 +0.76 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 5.27 +0.76 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 5.02 +0.76 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.77 +0.76 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.52 +0.76 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 4.27 +0.76 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 4.02 +0.76 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.77 +0.76 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.52 +0.76 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 3.27 +0.76 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.02 +0.76 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.77 +0.76 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.52 +0.76 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.27 +0.76 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.02 +0.76 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 1.77 +0.75 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.52 +0.75 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.27 +0.71 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.02 +0.63 0 0 0 -2
16OCT26 18.00 C 0.00 0.00 0.00 0.77 +0.55 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.52 +0.39 0 0 0 -17
16OCT26 18.50 C 0.00 0.00 0.00 0.27 +0.20 0 0 0 -15
16OCT26 18.75 C 0.09 0.09 0.06 0.02 -0.01 0 52 0 0
16OCT26 19.00 C 0.08 0.08 0.08 0.00 -0.01 0 15 15 +15
16OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
16OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
16OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 C 0.15 0.15 0.15 0.00 -0.01 0 92 92 +92
16OCT26 27.50 C 0.13 0.13 0.13 0.00 -0.01 0 530 530 +530
16OCT26 28.00 C 0.15 0.15 0.15 0.00 -0.01 0 500 950 +500
16OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 5.78 +0.76 96 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 5.53 +0.76 91 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 5.28 +0.76 86 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 5.03 +0.76 80 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 4.78 +0.76 75 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 4.53 +0.76 70 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 4.28 +0.76 65 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 4.03 +0.76 60 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.78 +0.76 55 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 3.53 +0.76 50 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 3.28 +0.75 45 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 3.03 +0.75 40 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.78 +0.74 33 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 2.54 +0.74 51 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 2.29 +0.71 46 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 2.05 +0.69 47 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 1.81 +0.66 46 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 1.58 +0.63 46 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 1.36 +0.57 46 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.16 +0.51 47 0 0 0
23OCT26 18.00 C 0.48 0.91 0.48 0.96 +0.44 46 30 15 +15
23OCT26 18.25 C 0.76 0.83 0.76 0.79 +0.41 46 30 30 +30
23OCT26 18.50 C 0.29 0.72 0.29 0.64 +0.34 47 23 23 +8
23OCT26 18.75 C 0.23 0.60 0.23 0.50 +0.28 46 60 30 +30
23OCT26 19.00 C 0.41 0.46 0.41 0.40 +0.24 48 45 45 +30
23OCT26 19.25 C 0.33 0.35 0.33 0.30 +0.18 47 30 30 +30
23OCT26 19.50 C 0.00 0.00 0.00 0.22 +0.14 47 0 0 0
23OCT26 19.75 C 0.19 0.19 0.18 0.16 +0.10 47 22 22 +22
23OCT26 20.00 C 0.07 0.10 0.07 0.12 +0.08 48 140 140 +140
23OCT26 20.50 C 0.07 0.07 0.07 0.06 +0.04 48 17 17 +17
23OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 725 0
29OCT26 13.50 C 0.00 0.00 0.00 5.29 +0.76 70 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.79 +0.76 62 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.29 +0.75 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.80 +0.74 57 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.31 +0.72 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.84 +0.69 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.39 +0.65 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.97 +0.60 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.58 +0.54 56 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.24 +0.46 56 0 181 0
29OCT26 18.50 C 0.71 1.00 0.71 0.96 +0.40 57 92 115 +90
29OCT26 19.00 C 0.51 0.78 0.51 0.71 +0.31 57 56 56 +56
29OCT26 19.50 C 0.23 0.55 0.22 0.51 +0.24 56 198 180 +162
29OCT26 20.00 C 0.40 0.40 0.40 0.36 +0.18 56 2 111 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.17 +0.09 57 0 32 0
29OCT26 22.00 C 0.08 0.08 0.08 0.07 +0.04 57 20 255 +20
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 198 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.35 +0.73 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.88 +0.72 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.42 +0.70 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.97 +0.67 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.54 +0.64 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.13 +0.61 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.75 +0.57 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.39 +0.52 52 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.07 +0.53 52 0 6 0
27NOV26 18.00 C 1.24 1.24 1.24 1.77 +0.44 52 1 15 0
27NOV26 18.50 C 1.13 1.13 1.13 1.52 +0.39 53 2 41 0
27NOV26 19.00 C 0.00 0.00 0.00 1.28 +0.36 53 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 1.05 +0.28 52 0 19 0
27NOV26 20.00 C 0.92 0.92 0.92 0.89 +0.26 53 1 100 +1
27NOV26 21.00 C 0.00 0.00 0.00 0.61 +0.20 53 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.40 +0.14 53 0 65 0
27NOV26 23.00 C 0.00 0.00 0.00 0.25 +0.09 52 0 101 0
27NOV26 24.00 C 0.00 0.00 0.00 0.16 +0.06 53 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 5.48 +0.70 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.04 +0.69 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.61 +0.66 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.20 +0.64 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.80 +0.61 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 +0.58 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.08 +0.54 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.76 +0.51 51 0 0 0
30DEC26 17.50 C 1.92 1.92 1.92 2.45 +0.46 51 30 30 +30
30DEC26 18.00 C 1.67 1.77 1.67 2.18 +0.44 51 45 45 +45
30DEC26 18.50 C 1.99 1.99 1.99 1.92 +0.40 51 15 16 +15
30DEC26 19.00 C 0.00 0.00 0.00 1.69 +0.37 51 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 +0.34 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.31 +0.30 51 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 +0.24 51 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 +0.21 52 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.16 51 0 334 0
30DEC26 24.00 C 0.00 0.00 0.00 0.40 +0.12 51 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.29 +0.09 51 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 +0.06 51 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 +0.05 52 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 +0.03 51 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
28JAN27 13.50 C 0.00 0.00 0.00 5.61 +0.68 50 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.19 +0.66 50 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.79 +0.65 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.40 +0.62 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.03 +0.59 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.68 +0.57 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.35 +0.54 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.04 +0.49 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.75 +0.47 50 0 0 0
28JAN27 18.00 C 2.22 2.22 2.22 2.50 +0.45 51 11 20 +5
28JAN27 18.50 C 2.19 2.19 2.15 2.25 +0.40 51 14 16 +14
28JAN27 19.00 C 2.08 2.08 2.08 2.02 +0.39 51 4 39 +4
28JAN27 19.50 C 1.80 1.80 1.78 1.86 +0.40 52 70 300 -50
28JAN27 20.00 C 0.00 0.00 0.00 1.63 +0.33 51 0 45 0
28JAN27 21.00 C 0.00 0.00 0.00 1.30 +0.27 51 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 1.04 +0.25 52 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.81 +0.20 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.63 +0.16 51 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.49 +0.14 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.37 +0.10 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.28 +0.08 51 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.22 +0.07 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.90 +0.65 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.56 +0.68 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.13 +0.60 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.81 +0.61 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.48 +0.60 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.16 +0.58 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.86 +0.56 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.57 +0.53 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.25 +0.46 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.01 +0.45 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 2.77 +0.42 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.59 +0.46 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.35 +0.34 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.19 +0.34 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.86 +0.32 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.57 +0.29 51 0 860 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 +0.27 51 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 +0.24 51 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.93 +0.21 51 0 1,610 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 +0.18 51 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.64 +0.16 51 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 +0.14 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 +0.12 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 +0.10 51 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 +0.08 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 +0.07 51 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 +0.06 51 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 +0.05 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 +0.05 51 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 6.34 +0.59 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.00 +0.58 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.66 +0.55 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.30 +0.49 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.01 +0.48 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.75 +0.49 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.47 +0.47 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.21 +0.45 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.96 +0.43 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.73 +0.42 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.50 +0.49 52 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.27 +0.44 52 0 6 0
29JUN27 19.50 C 0.00 0.00 0.00 3.11 +0.38 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.91 +0.36 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.58 +0.34 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.28 +0.36 53 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.02 +0.30 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.77 +0.26 53 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.56 +0.24 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.37 +0.19 53 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.20 +0.15 53 0 1,508 0
29JUN27 28.00 C 0.00 0.00 0.00 1.05 +0.14 52 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.92 +0.12 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.81 +0.13 52 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.69 +0.08 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.62 +0.10 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.55 +0.08 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.46 +0.05 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 +0.07 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.37 +0.05 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.70 +0.70 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.39 +0.61 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.09 +0.60 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.79 +0.57 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.52 +0.56 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.26 +0.56 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.00 +0.53 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.76 +0.58 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.44 +0.48 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.26 +0.51 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.02 +0.47 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.81 +0.40 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.66 +0.46 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.48 +0.40 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.15 +0.40 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.84 +0.35 53 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 2.60 +0.35 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.34 +0.29 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.15 +0.31 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.90 +0.23 53 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.74 +0.25 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.59 +0.23 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.45 +0.22 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.31 +0.21 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.22 +0.22 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.11 +0.20 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.98 +0.14 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.92 +0.16 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.82 +0.13 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.76 +0.13 54 0 0 0
TOTAL CALL 2,147 38,713 +1,819
16OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.03 0 0 95 0
16OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 50 0
16OCT26 17.75 P 0.12 0.12 0.12 0.00 -0.11 0 14 19 -14
16OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 22 0
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.38 0 0 34 0
16OCT26 18.50 P 0.06 0.06 0.06 0.00 -0.56 0 7 61 -7
16OCT26 18.75 P 0.11 0.11 0.03 0.00 -0.78 0 129 101 +101
16OCT26 19.00 P 0.64 0.64 0.64 0.23 -0.80 0 14 0 -12
16OCT26 19.25 P 0.57 0.57 0.57 0.48 -0.80 0 15 0 -15
16OCT26 19.50 P 0.00 0.00 0.00 0.73 -0.76 0 0 0 -19
16OCT26 19.75 P 0.00 0.00 0.00 0.98 -0.78 0 0 0 -15
16OCT26 20.00 P 1.30 1.30 1.30 1.23 -0.76 0 2 0 -17
16OCT26 20.50 P 0.00 0.00 0.00 1.73 -0.76 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.23 -0.76 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 2.73 -0.76 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.23 -0.76 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 3.73 -0.76 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.23 -0.76 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 4.73 -0.76 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.23 -0.76 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 5.73 -0.76 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.23 -0.76 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 6.73 -0.76 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.23 -0.76 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 7.73 -0.76 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 8.23 -0.76 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 8.73 -0.76 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 9.23 -0.76 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 9.73 -0.76 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 10.23 -0.76 0 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.09 49 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.05 -0.14 46 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.08 -0.19 46 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.12 -0.25 45 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.18 -0.28 46 0 2 0
23OCT26 18.25 P 0.00 0.00 0.00 0.26 -0.34 46 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.35 -0.44 46 0 0 0
23OCT26 18.75 P 0.47 0.47 0.47 0.47 -0.50 46 30 30 +30
23OCT26 19.00 P 0.00 0.00 0.00 0.62 -0.52 48 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.75 -0.59 45 0 15 0
23OCT26 19.50 P 0.00 0.00 0.00 0.94 -0.62 47 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.12 -0.66 46 0 15 0
23OCT26 20.00 P 0.00 0.00 0.00 1.33 -0.69 46 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 1.77 -0.73 46 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.24 -0.75 44 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 2.73 -0.76 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.23 -0.76 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 3.73 -0.76 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.23 -0.76 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 4.73 -0.76 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.23 -0.76 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 5.73 -0.76 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.23 -0.76 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 6.73 -0.76 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.23 -0.76 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 7.73 -0.76 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 8.23 -0.76 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 8.73 -0.76 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 9.23 -0.76 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 9.73 -0.76 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 10.23 -0.76 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.04 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.07 55 0 90 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 -0.11 56 0 24 0
29OCT26 17.00 P 0.40 0.40 0.40 0.17 -0.18 55 45 133 +45
29OCT26 17.50 P 0.29 0.29 0.29 0.28 -0.24 55 13 32 0
29OCT26 18.00 P 0.43 0.43 0.40 0.43 -0.32 55 92 225 +92
29OCT26 18.50 P 0.63 0.63 0.63 0.64 -0.39 55 2 62 0
29OCT26 19.00 P 0.90 0.90 0.90 0.90 -0.47 55 23 132 +13
29OCT26 19.50 P 1.21 1.21 1.21 1.21 -0.53 55 10 27 +10
29OCT26 20.00 P 2.15 2.15 1.45 1.56 -0.59 56 6 20,032 +2
29OCT26 21.00 P 0.00 0.00 0.00 2.37 -0.67 56 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 3.28 -0.72 56 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 4.24 -0.75 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.24 -0.87 65 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 6.23 -0.76 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.23 -0.87 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.24 -0.75 90 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.23 -0.76 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.23 -0.76 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.23 -0.76 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.23 -0.76 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.23 -0.76 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.23 -0.76 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.23 -0.76 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.23 -0.76 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.23 -0.76 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.09 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 -0.12 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.31 -0.15 53 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.42 -0.20 52 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.56 -0.22 52 0 14 0
27NOV26 17.50 P 0.00 0.00 0.00 0.73 -0.26 52 0 137 0
27NOV26 18.00 P 0.92 0.92 0.92 0.93 -0.33 52 2 93 +2
27NOV26 18.50 P 0.00 0.00 0.00 1.16 -0.39 52 0 59 0
27NOV26 19.00 P 0.00 0.00 0.00 1.42 -0.42 52 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.71 -0.47 52 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.04 -0.50 52 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.75 -0.58 52 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.55 -0.63 52 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.42 -0.67 52 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 5.33 -0.78 52 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 6.27 -0.73 52 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 7.24 -0.86 51 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 8.24 -0.75 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.23 -0.76 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.23 -0.76 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.23 -0.76 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.23 -0.76 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.23 -0.76 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.23 -0.76 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.23 -0.76 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.23 -0.76 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.23 -0.76 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.05 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.08 51 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 -0.12 51 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 -0.14 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.18 51 0 94 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.24 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 -0.26 50 0 0 0
30DEC26 17.50 P 1.06 1.06 1.06 1.07 -0.29 51 2 16 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 -0.32 51 0 255 0
30DEC26 18.50 P 1.56 1.59 1.56 1.54 -0.38 51 37 112 +37
30DEC26 19.00 P 0.00 0.00 0.00 1.81 -0.39 51 0 107 0
30DEC26 19.50 P 0.00 0.00 0.00 2.08 -0.51 50 0 117 0
30DEC26 20.00 P 0.00 0.00 0.00 2.41 -0.45 51 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 3.10 -0.61 51 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.84 -0.57 51 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.65 -0.61 51 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.51 -0.65 51 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.40 -0.68 51 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 7.33 -0.77 51 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 8.28 -0.73 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.25 -0.83 51 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.24 -0.75 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.23 -0.76 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.23 -0.76 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.23 -0.76 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.23 -0.76 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.23 -0.76 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.23 -0.76 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.23 -0.76 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.23 -0.08 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.31 -0.09 51 0 0 0
28JAN27 14.50 P 0.42 0.42 0.42 0.40 -0.11 51 15 15 +15
28JAN27 15.00 P 0.00 0.00 0.00 0.51 -0.15 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.64 -0.17 51 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.78 -0.20 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.96 -0.21 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.13 -0.28 51 0 400 0
28JAN27 17.50 P 0.00 0.00 0.00 1.34 -0.29 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.56 -0.32 50 0 8 0
28JAN27 18.50 P 1.95 1.95 1.95 1.81 -0.33 50 7 45 0
28JAN27 19.00 P 0.00 0.00 0.00 2.08 -0.39 51 0 30 0
28JAN27 19.50 P 2.43 2.43 2.43 2.37 -0.47 51 1 16 +1
28JAN27 20.00 P 0.00 0.00 0.00 2.67 -0.52 50 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 3.34 -0.48 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.07 -0.53 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.85 -0.58 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.68 -0.61 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.54 -0.64 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.44 -0.67 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.36 -0.70 50 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.31 -0.77 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.47 -0.09 51 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 -0.11 51 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 -0.13 51 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 -0.15 52 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.17 52 0 206 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 -0.22 51 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 -0.26 51 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 -0.28 50 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 1.77 -0.34 50 0 49 0
30MAR27 18.00 P 0.00 0.00 0.00 2.01 -0.32 50 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 -0.34 50 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 -0.34 51 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.87 -0.43 51 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.19 -0.35 51 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.88 -0.35 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.52 -0.45 51 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 -0.51 51 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.05 -0.53 51 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.86 -0.57 51 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.83 -0.49 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.72 -0.50 55 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.49 -0.66 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.42 -0.67 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.35 -0.70 51 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 12.31 -0.71 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.36 -0.64 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.33 -0.66 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.24 -0.75 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.23 -0.76 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.30 -0.69 62 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.89 -0.14 53 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 -0.20 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.21 -0.20 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.39 -0.21 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.58 -0.24 53 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.80 -0.28 53 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.03 -0.26 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 -0.27 53 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.52 -0.34 53 0 22 0
29JUN27 18.00 P 0.00 0.00 0.00 2.79 -0.36 53 0 27 0
29JUN27 18.50 P 0.00 0.00 0.00 2.97 -0.39 52 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.26 -0.39 52 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.56 -0.40 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.97 -0.45 54 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 4.64 -0.32 54 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.17 -0.51 52 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.90 -0.51 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.63 -0.56 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.42 -0.57 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.22 -0.60 52 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.05 -0.62 52 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.14 -0.39 57 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.77 -0.66 52 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.66 -0.67 52 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.56 -0.69 52 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.67 -0.51 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.42 -0.70 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.36 -0.72 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.32 -0.73 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.30 -0.72 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.29 -0.16 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.49 -0.15 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.68 -0.17 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.88 -0.20 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.10 -0.22 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.33 -0.22 55 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.58 -0.25 55 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.83 -0.26 55 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.07 -0.27 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.38 -0.27 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 -0.34 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 -0.32 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.23 -0.34 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.55 -0.26 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.17 -0.32 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.95 -0.23 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.65 -0.27 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.24 -0.43 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.98 -0.48 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.77 -0.49 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.75 -0.32 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.38 -0.54 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.23 -0.55 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.08 -0.56 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.95 -0.59 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.83 -0.61 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.73 -0.62 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.64 -0.63 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.55 -0.66 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 17.49 -0.66 54 0 0 0
TOTAL PUT 466 41,927 +249
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 107.200
16OCT26 84.00 C 0.00 0.00 0.00 23.20 +0.89 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 22.20 +0.89 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 21.20 +0.89 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 20.20 +0.89 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 19.20 +0.89 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 18.20 +0.89 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 17.20 +0.89 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 16.20 +0.89 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 15.20 +0.89 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 14.20 +0.89 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 13.20 +0.89 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 12.20 +0.89 0 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 11.20 +0.89 0 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 10.20 +0.89 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 9.20 +0.89 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.20 +0.89 0 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.20 +0.89 0 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 6.20 +0.89 0 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 5.20 +0.89 0 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 4.20 +0.88 0 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 3.20 +0.83 0 0 0 -7
16OCT26 105.00 C 2.85 2.85 2.85 2.20 +0.74 0 1 0 -46
16OCT26 106.00 C 0.00 0.00 0.00 1.20 +0.40 0 0 2 -32
16OCT26 107.00 C 0.10 0.10 0.10 0.20 -0.16 0 30 46 -30
16OCT26 108.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 32 0
16OCT26 109.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 89 0
16OCT26 110.00 C 0.05 0.05 0.05 0.00 -0.01 0 33 65 +33
16OCT26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 21.46 - 92 0 0 -
23OCT26 87.00 C 0.00 0.00 0.00 20.46 +1.10 88 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 19.38 +1.02 76 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 18.38 +1.02 72 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 17.46 +1.10 75 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 16.38 +1.02 65 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 15.39 +1.02 62 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 14.26 +0.89 34 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 13.26 +0.89 31 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 12.26 +0.89 28 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 11.26 +0.89 23 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 10.26 +0.88 0 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 9.26 +0.87 0 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 8.27 +0.86 23 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 7.27 +0.83 20 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 6.29 +0.78 21 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 5.33 +0.71 22 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 4.41 +0.52 22 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 3.45 +0.49 19 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 2.68 +0.38 20 0 12 0
23OCT26 106.00 C 0.00 0.00 0.00 2.00 +0.29 21 0 15 0
23OCT26 107.00 C 1.65 1.74 1.65 1.41 +0.17 21 30 15 +15
23OCT26 108.00 C 0.00 0.00 0.00 0.96 +0.09 21 0 15 0
23OCT26 109.00 C 0.00 0.00 0.00 0.62 +0.03 21 0 14 0
23OCT26 110.00 C 0.35 0.35 0.35 0.38 0.00 22 2 15 0
23OCT26 111.00 C 0.26 0.26 0.26 0.22 -0.02 22 17 17 +17
23OCT26 112.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 1 0
23OCT26 114.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
23OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.90 +1.00 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.41 +1.00 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.91 +1.00 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.46 +1.05 53 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.81 +0.89 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.31 +0.87 19 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 9.84 +0.84 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.42 +0.73 23 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 5.18 +0.57 23 0 85 0
29OCT26 105.00 C 0.00 0.00 0.00 3.16 +0.34 22 0 195 0
29OCT26 107.50 C 2.00 2.13 1.73 1.76 +0.16 22 46 223 +11
29OCT26 110.00 C 1.02 1.17 1.00 0.85 +0.04 23 147 339 +23
29OCT26 112.50 C 0.52 0.52 0.52 0.37 +0.01 23 2 356 +2
29OCT26 115.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 198 0
29OCT26 117.50 C 0.11 0.11 0.07 0.04 -0.02 23 36 265 +30
29OCT26 120.00 C 0.05 0.05 0.05 0.01 -0.01 23 2 197 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.99 +1.00 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.41 +0.91 36 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.91 +0.90 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.46 +0.93 32 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.95 +0.86 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.54 +0.82 26 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 10.23 +0.76 26 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 8.08 +0.67 26 0 21 0
27NOV26 102.50 C 5.90 5.90 5.90 5.96 +0.51 25 15 122 +15
27NOV26 105.00 C 0.00 0.00 0.00 4.58 +0.63 27 0 258 0
27NOV26 107.50 C 3.26 3.26 2.96 3.16 +0.39 26 10 102 +1
27NOV26 110.00 C 1.95 1.95 1.87 2.09 +0.23 26 19 162 0
27NOV26 112.50 C 1.32 1.32 1.32 1.37 +0.15 26 2 148 +2
27NOV26 115.00 C 0.00 0.00 0.00 0.87 +0.10 26 0 75 0
27NOV26 117.50 C 0.52 0.52 0.52 0.53 +0.03 26 15 118 +15
27NOV26 120.00 C 0.00 0.00 0.00 0.33 +0.04 27 0 95 0
27NOV26 122.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 186 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 0.00 27 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.02 0.00 27 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 35 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 34.95 +0.98 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.45 +0.98 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.96 +0.98 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.47 +0.99 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.99 +1.00 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.47 +0.97 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.01 +0.99 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.61 +1.04 33 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.00 +0.82 26 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 12.65 +0.75 25 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 10.45 +0.66 26 0 765 0
30DEC26 100.00 C 0.00 0.00 0.00 8.44 +0.55 26 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 6.78 +0.55 26 0 55 0
30DEC26 105.00 C 0.00 0.00 0.00 5.09 +0.29 25 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 3.96 +0.31 25 0 35 0
30DEC26 110.00 C 0.00 0.00 0.00 3.02 +0.27 26 0 105 0
30DEC26 112.50 C 2.35 2.40 2.18 2.26 +0.20 26 13 139 +12
30DEC26 115.00 C 1.87 1.87 1.61 1.68 +0.14 26 43 273 -3
30DEC26 117.50 C 0.00 0.00 0.00 1.21 +0.05 26 0 51 0
30DEC26 120.00 C 1.02 1.02 1.02 0.86 +0.03 26 1 228 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.61 +0.02 26 0 185 0
30DEC26 125.00 C 0.62 0.62 0.61 0.42 +0.01 26 2 525 +1
30DEC26 127.50 C 0.00 0.00 0.00 0.29 +0.01 26 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 0.19 0.00 26 0 228 0
30DEC26 132.50 C 0.32 0.32 0.32 0.13 0.00 26 8 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 55 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 0.00 26 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.04 0.00 26 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 26 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 24.99 +1.00 36 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.47 +0.97 32 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 20.01 +0.97 30 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 17.62 +0.98 29 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 15.14 +0.81 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.92 +0.75 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.88 +0.67 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 9.05 +0.57 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.59 +0.58 27 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 6.19 +0.50 26 0 32 0
28JAN27 107.50 C 0.00 0.00 0.00 4.99 +0.40 26 0 57 0
28JAN27 110.00 C 0.00 0.00 0.00 3.93 +0.26 26 0 15 0
28JAN27 112.50 C 0.00 0.00 0.00 3.18 +0.29 26 0 2 0
28JAN27 115.00 C 2.44 2.44 2.44 2.48 +0.21 26 1 3 +1
28JAN27 117.50 C 0.00 0.00 0.00 1.94 +0.15 26 0 48 0
28JAN27 120.00 C 0.00 0.00 0.00 1.52 +0.11 26 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 1.18 +0.09 26 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 0.89 +0.06 26 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.35 +0.02 26 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 24.99 +0.96 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.54 +0.92 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.20 +0.89 28 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.86 +0.73 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.80 +0.70 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.90 +0.62 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.16 +0.52 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.60 +0.48 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.98 +0.45 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.71 +0.27 26 0 60 0
30MAR27 107.50 C 6.93 6.93 6.93 6.62 +0.32 26 15 60 +15
30MAR27 110.00 C 0.00 0.00 0.00 5.67 +0.28 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 4.79 +0.21 26 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 4.06 +0.21 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.40 +0.15 26 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 2.83 +0.14 26 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 2.37 +0.12 26 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 1.94 +0.03 26 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.66 +0.08 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.34 +0.05 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.11 +0.05 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 0.89 +0.04 27 0 19 0
30MAR27 137.50 C 0.00 0.00 0.00 0.73 +0.04 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.58 +0.02 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 0.00 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.07 0.00 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.06 0.00 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 25.15 +0.75 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 23.19 +1.56 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.08 +0.76 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.09 +0.64 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.36 +0.62 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.68 +0.58 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.16 +0.55 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.69 +0.49 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.04 +0.47 25 0 9 0
29JUN27 105.00 C 0.00 0.00 0.00 9.82 +0.40 26 0 17 0
29JUN27 107.50 C 0.00 0.00 0.00 8.74 +0.39 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 7.73 +0.33 26 0 46 0
29JUN27 112.50 C 0.00 0.00 0.00 6.84 +0.33 26 0 46 0
29JUN27 115.00 C 0.00 0.00 0.00 6.00 +0.26 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 5.28 +0.26 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 4.60 +0.21 26 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 4.03 +0.20 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 3.47 +0.05 26 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.14 +0.16 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.70 +0.15 26 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 2.34 +0.11 26 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.02 +0.12 26 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.72 +0.08 26 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.49 +0.08 26 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.26 +0.07 26 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.09 +0.06 26 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.93 +0.06 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.78 +0.04 26 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.67 +0.03 26 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.57 +0.04 26 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 26.37 +1.57 27 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.42 +1.44 27 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.55 +1.34 27 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.72 +0.55 26 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 19.02 +0.51 26 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 17.58 +0.58 27 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 16.09 +0.57 27 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 14.26 +0.50 26 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 13.00 +0.49 26 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 11.80 +0.42 26 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 10.74 +0.43 26 0 5 0
29SEP27 110.00 C 0.00 0.00 0.00 9.67 +0.35 26 0 28 0
29SEP27 112.50 C 0.00 0.00 0.00 8.79 +0.36 26 0 15 0
29SEP27 115.00 C 7.70 7.70 7.70 7.91 +0.36 26 1 5 +1
29SEP27 117.50 C 0.00 0.00 0.00 7.13 +0.29 26 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 6.41 +0.28 26 0 37 0
29SEP27 122.50 C 0.00 0.00 0.00 5.72 +0.23 26 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 5.16 +0.23 26 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 4.60 +0.09 26 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.10 +0.18 26 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 3.68 +0.18 26 0 8 0
29SEP27 135.00 C 2.90 2.90 2.90 3.25 +0.08 26 4 50 0
29SEP27 137.50 C 0.00 0.00 0.00 2.90 +0.05 26 0 10 0
29SEP27 140.00 C 0.00 0.00 0.00 2.59 +0.06 26 0 15 0
29SEP27 142.50 C 0.00 0.00 0.00 2.28 +0.06 26 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.02 +0.03 26 0 20 0
TOTAL CALL 495 12,652 +77
16OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 124 0
16OCT26 104.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 75 0
16OCT26 105.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 72 0
16OCT26 106.00 P 0.00 0.00 0.00 0.00 -0.53 0 0 49 0
16OCT26 107.00 P 0.14 0.28 0.14 0.00 -1.10 0 39 28 +1
16OCT26 108.00 P 0.89 0.89 0.55 0.80 -1.08 0 41 0 -40
16OCT26 109.00 P 2.16 2.16 2.16 1.80 -0.93 0 1 0 -17
16OCT26 110.00 P 3.00 3.00 3.00 2.80 -0.90 0 1 0 -73
16OCT26 111.00 P 0.00 0.00 0.00 3.80 -0.90 0 0 0 -27
16OCT26 112.00 P 0.00 0.00 0.00 4.80 -0.90 0 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 5.80 -0.90 0 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 6.80 -0.90 0 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 7.80 -0.90 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 8.80 -0.90 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 9.80 -0.90 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 10.80 -0.90 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 11.80 -0.90 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 12.80 -0.90 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 13.80 -0.90 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 14.80 -0.90 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 15.80 -0.90 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 16.80 -0.90 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 17.80 -0.90 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 18.80 -1.49 0 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 19.80 -1.52 0 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 20.80 -1.53 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 21.80 -1.56 0 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 22.80 -1.53 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.02 -0.06 23 0 2 0
23OCT26 101.00 P 0.11 0.11 0.11 0.04 -0.10 23 11 11 +11
23OCT26 102.00 P 0.16 0.16 0.16 0.07 -0.18 22 7 22 +7
23OCT26 103.00 P 0.00 0.00 0.00 0.15 -0.27 22 0 20 0
23OCT26 104.00 P 0.30 0.30 0.30 0.28 -0.38 22 17 20 +17
23OCT26 105.00 P 0.00 0.00 0.00 0.49 -0.50 22 0 2 0
23OCT26 106.00 P 0.87 0.87 0.87 0.80 -0.62 22 12 65 +12
23OCT26 107.00 P 1.14 1.14 1.14 1.22 -0.72 22 15 24 +15
23OCT26 108.00 P 1.45 1.81 1.36 1.76 -0.82 22 430 400 +355
23OCT26 109.00 P 2.62 2.62 2.62 2.43 -0.91 23 1 6 0
23OCT26 110.00 P 3.25 3.25 3.25 3.21 -0.82 23 1 16 +1
23OCT26 111.00 P 0.00 0.00 0.00 3.98 -0.91 22 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 4.88 -0.92 22 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 5.83 -0.91 22 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 6.80 -0.91 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 7.80 -0.90 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 8.80 -0.90 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 9.80 -0.90 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 10.80 -0.90 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 11.80 -0.90 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 12.80 -0.90 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 13.80 -0.90 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 14.80 -0.90 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 15.80 -0.90 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 16.80 -0.90 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 17.80 -0.90 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 18.80 -1.49 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 19.80 -1.52 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 20.80 -1.53 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 21.80 -1.56 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 22.80 -1.53 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 144 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 190 0
29OCT26 97.50 P 0.14 0.14 0.12 0.03 -0.06 24 24 129 +9
29OCT26 100.00 P 0.21 0.21 0.21 0.11 -0.16 23 1 236 0
29OCT26 102.50 P 0.00 0.00 0.00 0.37 -0.34 23 0 224 0
29OCT26 105.00 P 1.00 1.11 1.00 0.97 -0.56 23 4 292 +3
29OCT26 107.50 P 0.00 0.00 0.00 2.06 -0.62 24 0 241 0
29OCT26 110.00 P 0.00 0.00 0.00 3.56 -0.86 23 0 142 0
29OCT26 112.50 P 0.00 0.00 0.00 5.57 -0.90 23 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 7.85 -0.92 23 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 10.30 -0.90 0 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 12.80 -0.90 0 0 46 0
29OCT26 122.50 P 0.00 0.00 0.00 15.30 -0.90 0 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 17.80 -0.90 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 20.30 -1.54 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 22.80 -1.55 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.30 -1.54 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.80 -1.54 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.30 -1.53 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.80 -1.55 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.30 -1.55 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.80 -1.54 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.30 -1.54 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.80 -1.54 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 23 0
27NOV26 90.00 P 0.00 0.00 0.00 0.18 -0.08 26 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.38 -0.12 27 0 30 0
27NOV26 95.00 P 0.89 0.89 0.89 0.69 -0.20 27 1 130 +1
27NOV26 97.50 P 1.23 1.23 1.23 1.20 -0.27 27 1 125 0
27NOV26 100.00 P 1.89 1.95 1.84 1.91 -0.38 27 4 837 0
27NOV26 102.50 P 2.86 2.98 2.67 2.88 -0.48 27 18 170 0
27NOV26 105.00 P 0.00 0.00 0.00 3.96 -0.71 26 0 202 0
27NOV26 107.50 P 5.06 5.78 5.06 5.50 -0.70 27 11 168 +10
27NOV26 110.00 P 7.33 7.58 7.29 7.38 -0.61 28 245 693 +245
27NOV26 112.50 P 8.73 8.74 8.73 9.09 -0.77 26 17 1,078 -2
27NOV26 115.00 P 0.00 0.00 0.00 11.17 -0.82 26 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.39 -0.84 26 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 15.67 -0.90 26 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 18.09 -1.40 26 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.80 -1.14 35 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 23.34 -1.21 39 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.81 -1.21 41 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 28.29 -1.20 43 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.77 -1.21 45 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 33.26 -1.21 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.76 -1.20 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.87 -1.60 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.74 -1.21 55 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.24 -1.21 57 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.73 -1.21 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.31 -0.11 26 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 0.53 -0.17 26 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.86 -0.24 26 0 113 0
30DEC26 95.00 P 0.00 0.00 0.00 1.34 -0.31 26 0 252 0
30DEC26 97.50 P 2.08 2.08 2.07 1.99 -0.39 26 16 160 +11
30DEC26 100.00 P 0.00 0.00 0.00 2.83 -0.47 26 0 212 0
30DEC26 102.50 P 3.75 3.75 3.75 3.88 -0.55 26 10 241 0
30DEC26 105.00 P 5.22 5.22 5.22 5.13 -0.56 26 2 243 0
30DEC26 107.50 P 0.00 0.00 0.00 6.54 -0.63 26 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 8.10 -0.76 26 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 9.76 -0.84 25 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.76 -0.83 26 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.84 -0.86 25 0 51 0
30DEC26 120.00 P 15.63 15.63 15.63 16.04 -0.87 26 5 51 +5
30DEC26 122.50 P 0.00 0.00 0.00 18.33 -1.16 26 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.80 -1.41 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 23.34 -1.26 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.81 -1.24 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 28.29 -1.23 34 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 30.77 -1.22 36 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 33.26 -1.22 38 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 35.76 -1.21 40 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.89 -1.58 0 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 40.74 -1.21 43 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 43.24 -1.21 45 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 45.73 -1.21 47 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.86 -1.57 0 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 50.36 -1.57 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.85 -1.57 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.35 -1.57 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.84 -1.57 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.34 -1.57 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.83 -1.57 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.22 -0.07 26 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.62 -0.13 26 0 26 0
28JAN27 90.00 P 0.00 0.00 0.00 0.95 -0.17 26 0 78 0
28JAN27 92.50 P 1.63 1.63 1.63 1.40 -0.22 26 15 160 +15
28JAN27 95.00 P 0.00 0.00 0.00 1.99 -0.27 26 0 80 0
28JAN27 97.50 P 0.00 0.00 0.00 2.74 -0.33 26 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 3.65 -0.40 26 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 4.74 -0.48 27 0 20 0
28JAN27 105.00 P 0.00 0.00 0.00 5.94 -0.51 26 0 62 0
28JAN27 107.50 P 0.00 0.00 0.00 7.26 -0.64 26 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.79 -0.71 26 0 15 0
28JAN27 112.50 P 10.21 10.21 10.21 10.41 -0.79 25 15 30 +15
28JAN27 115.00 P 0.00 0.00 0.00 12.38 -0.74 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.36 -0.78 26 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.45 -0.82 26 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.65 -0.84 26 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.90 -1.44 26 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.34 -1.35 27 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.81 -1.26 29 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 28.29 -1.25 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.69 -0.11 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.99 -0.15 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.38 -0.20 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 1.86 -0.25 27 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 2.48 -0.27 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.22 -0.33 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.07 -0.41 27 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.07 -0.45 27 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 6.23 -0.49 27 0 19 0
30MAR27 105.00 P 0.00 0.00 0.00 7.50 -0.34 27 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.92 -0.59 28 0 43 0
30MAR27 110.00 P 0.00 0.00 0.00 10.49 -0.64 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 11.79 -0.69 27 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 13.56 -0.69 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.41 -0.75 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.36 -0.77 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 19.69 -1.14 28 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.74 -1.30 28 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.87 -1.46 27 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.34 -1.34 29 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.61 -1.40 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.90 -1.43 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.26 -1.44 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.76 -1.26 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 38.02 -1.45 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.74 -1.21 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.24 -1.21 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.73 -1.21 35 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.93 -1.50 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.43 -1.50 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.93 -1.49 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.41 -1.51 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.93 -1.48 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.42 -1.49 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.91 -1.49 37 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.36 -0.09 27 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.81 -0.17 27 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.32 -0.22 27 0 0 0
29JUN27 90.00 P 3.20 3.20 3.20 2.95 -0.22 27 15 52 +15
29JUN27 92.50 P 0.00 0.00 0.00 3.68 -0.29 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.49 -0.34 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.47 -0.36 27 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 6.50 -0.43 27 0 85 0
29JUN27 102.50 P 0.00 0.00 0.00 7.71 -0.43 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 8.98 -0.51 27 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 10.40 -0.51 27 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.56 -0.56 26 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.53 -0.18 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.80 -0.64 26 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.04 -0.18 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.77 -0.92 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.69 -1.02 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.73 -1.08 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.81 -1.18 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.86 -1.36 28 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.02 -1.51 27 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.48 -1.39 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.74 -1.42 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.01 -1.45 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.32 -1.46 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.74 -1.39 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.24 -1.31 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.73 -1.28 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.97 -1.48 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.45 -1.49 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.07 -0.15 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.59 -0.19 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.30 -0.20 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 4.01 -0.26 27 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 4.82 -0.26 27 0 32 0
29SEP27 95.00 P 0.00 0.00 0.00 5.73 -0.33 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.73 -0.34 27 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 7.83 -0.41 27 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 8.98 -0.47 27 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.33 -0.48 27 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.74 -0.49 28 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 13.20 -0.55 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.80 -0.58 28 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 16.24 -0.81 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.94 -0.93 27 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.75 -0.97 27 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.63 -1.04 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.61 -1.08 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.61 -1.14 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.64 -1.28 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.74 -1.38 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.85 -1.52 28 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.02 -1.61 28 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.23 -1.64 27 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.74 -1.40 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.03 -1.41 28 0 0 0
TOTAL PUT 980 12,833 +589
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$ 1.920
29OCT26 1.40 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.42 +0.06 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.37 +0.07 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.32 +0.07 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.27 +0.06 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.23 +0.07 50 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.18 +0.06 41 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.13 +0.04 32 0 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.10 +0.05 40 0 118 0
29OCT26 1.90 C 0.06 0.08 0.06 0.06 +0.02 33 11 144 -1
29OCT26 1.95 C 0.05 0.05 0.04 0.04 +0.02 36 26 157 0
29OCT26 2.00 C 0.02 0.03 0.02 0.02 +0.01 33 495 692 +490
29OCT26 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 79 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 118 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 135 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 163 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.43 +0.07 43 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.38 +0.07 38 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.34 +0.07 44 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.30 +0.07 46 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.22 +0.05 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.15 +0.04 42 0 30 0
27NOV26 1.90 C 0.13 0.13 0.13 0.12 +0.04 41 2 149 0
27NOV26 1.95 C 0.00 0.00 0.00 0.09 +0.02 38 0 65 0
27NOV26 2.00 C 0.08 0.08 0.08 0.07 +0.02 38 57 113 +42
27NOV26 2.10 C 0.05 0.05 0.05 0.04 +0.01 38 54 191 +54
27NOV26 2.20 C 0.00 0.00 0.00 0.03 +0.01 43 0 357 0
27NOV26 2.30 C 0.00 0.00 0.00 0.02 +0.01 45 0 107 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.53 +0.06 30 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.45 +0.08 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.40 +0.07 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.36 +0.07 42 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.29 +0.06 44 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.21 +0.04 39 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.16 +0.03 41 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.14 +0.04 42 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 540 0
30DEC26 2.10 C 0.07 0.08 0.07 0.08 +0.02 41 60 280 +39
30DEC26 2.20 C 0.06 0.06 0.06 0.06 +0.01 42 50 421 +50
30DEC26 2.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 324 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 +0.01 43 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 41 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.55 +0.07 45 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.51 +0.07 47 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.47 +0.07 48 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.39 +0.07 46 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.35 +0.06 45 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.31 +0.05 43 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.28 +0.05 44 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.25 +0.05 44 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.59 +0.07 51 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.55 +0.07 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.51 +0.07 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.47 +0.07 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.43 +0.06 46 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.40 +0.06 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.33 +0.05 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.30 +0.05 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.28 +0.05 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.25 +0.05 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.23 +0.05 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 +0.05 45 0 91 0
30MAR27 2.10 C 0.16 0.16 0.16 0.17 +0.04 44 10 25 +10
30MAR27 2.20 C 0.00 0.00 0.00 0.14 +0.03 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.11 +0.02 43 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 +0.02 44 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 5 0
30MAR27 2.60 C 0.06 0.06 0.06 0.05 +0.01 42 4 48 +4
30MAR27 2.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.61 +0.06 48 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.57 +0.06 47 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.54 +0.07 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.50 +0.06 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.47 +0.06 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.43 +0.05 45 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.40 +0.05 45 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.25 +0.04 44 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.22 +0.04 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.18 +0.03 44 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 +0.02 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.09 +0.02 43 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.07 +0.01 42 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.06 +0.02 43 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 +0.02 41 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 +0.01 39 0 140 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.64 +0.07 51 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.60 +0.06 49 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.53 +0.05 48 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.50 +0.05 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.45 +0.06 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.42 +0.05 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.37 +0.05 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.35 +0.05 47 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 35 0
29SEP27 3.10 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
TOTAL CALL 769 17,616 +688
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 -0.02 45 0 327 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 -0.03 41 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 -0.04 41 0 148 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 -0.04 44 0 489 0
29OCT26 2.00 P 0.11 0.11 0.11 0.11 -0.05 42 15 879 -15
29OCT26 2.10 P 0.00 0.00 0.00 0.19 -0.07 43 0 795 0
29OCT26 2.20 P 0.00 0.00 0.00 0.29 -0.07 58 0 139 0
29OCT26 2.30 P 0.00 0.00 0.00 0.39 -0.07 71 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.49 -0.08 83 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.59 -0.07 94 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.69 -0.07 104 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.79 -0.07 114 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.89 -0.07 123 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.99 -0.07 132 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.09 -0.07 140 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.19 -0.07 148 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.29 -0.07 155 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.39 -0.07 163 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.49 -0.07 170 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 56 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 -0.01 40 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.02 -0.01 43 0 121 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
27NOV26 1.75 P 0.04 0.04 0.04 0.04 -0.02 42 20 80 -17
27NOV26 1.80 P 0.00 0.00 0.00 0.06 -0.02 44 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 -0.03 44 0 125 0
27NOV26 1.90 P 0.09 0.09 0.09 0.10 -0.03 43 5 305 +5
27NOV26 1.95 P 0.00 0.00 0.00 0.13 -0.03 44 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.22 -0.06 41 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.31 -0.06 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.40 -0.06 49 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.49 -0.08 49 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.59 -0.08 55 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.69 -0.07 61 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.79 -0.07 67 0 2 0
27NOV26 2.80 P 0.00 0.00 0.00 0.89 -0.07 72 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.99 -0.07 77 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.09 -0.07 82 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.19 -0.07 87 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.29 -0.07 91 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.39 -0.07 95 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.49 -0.07 100 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 -0.02 41 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 -0.02 42 0 406 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 -0.02 42 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 -0.02 45 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 -0.03 43 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 -0.02 43 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 -0.03 43 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 -0.04 42 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.04 43 0 765 0
30DEC26 2.00 P 0.19 0.19 0.17 0.19 -0.05 43 10 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.05 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 -0.05 46 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.42 -0.06 46 0 210 0
30DEC26 2.40 P 0.00 0.00 0.00 0.50 -0.07 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.61 -0.06 54 0 513 0
30DEC26 2.60 P 0.00 0.00 0.00 0.70 -0.06 54 0 224 0
30DEC26 2.70 P 0.00 0.00 0.00 0.80 -0.06 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.90 -0.06 63 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.99 -0.07 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.09 -0.07 64 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 -0.07 68 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 -0.07 72 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.39 -0.07 75 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.49 -0.07 78 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.59 -0.07 81 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.69 -0.07 84 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.79 -0.06 87 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.89 -0.06 90 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.99 -0.06 92 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.09 -0.06 95 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.19 -0.06 97 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.29 -0.06 100 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.39 -0.06 102 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.49 -0.06 105 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.59 -0.06 107 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.69 -0.06 109 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.09 -0.02 42 0 4 0
28JAN27 1.80 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.34 -0.07 40 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.42 -0.07 40 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.51 -0.07 42 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.61 -0.06 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.90 -0.06 55 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.04 -0.01 43 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.07 -0.01 45 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.08 -0.01 44 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.10 -0.01 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.11 -0.02 43 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 -0.02 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.17 -0.03 42 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.20 -0.03 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.22 -0.04 42 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.31 -0.06 41 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 -0.06 41 0 32 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.05 45 0 86 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 -0.05 45 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.63 -0.06 45 0 48 0
30MAR27 2.60 P 0.00 0.00 0.00 0.71 -0.07 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.80 -0.07 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 -0.07 46 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 0.99 -0.08 45 0 170 0
30MAR27 3.00 P 0.00 0.00 0.00 1.09 -0.07 48 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.19 -0.07 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.29 -0.07 53 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.39 -0.07 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 -0.07 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 -0.07 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.69 -0.07 62 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.79 -0.06 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.89 -0.06 66 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.99 -0.06 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.09 -0.06 70 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.19 -0.06 72 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.29 -0.06 74 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.39 -0.06 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.49 -0.06 77 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.11 -0.02 43 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.13 -0.02 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.15 -0.02 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 -0.02 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.19 -0.02 42 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.22 -0.02 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.24 -0.03 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.27 -0.04 42 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.30 -0.03 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.33 -0.03 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.39 -0.03 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 -0.03 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.53 -0.04 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.60 -0.04 40 0 50 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 -0.04 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 -0.05 39 0 5 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 -0.05 38 0 24 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 -0.06 35 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 -0.07 34 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.10 -0.07 33 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.20 -0.07 35 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.29 -0.08 32 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.39 -0.07 35 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.49 -0.07 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 -0.07 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.69 -0.07 43 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.16 -0.02 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.18 -0.02 46 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.21 -0.01 47 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.22 -0.03 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.27 -0.03 45 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.30 -0.02 46 0 85 0
29SEP27 1.90 P 0.00 0.00 0.00 0.32 -0.03 44 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.38 -0.03 44 0 13 0
29SEP27 2.10 P 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.65 -0.05 43 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.72 -0.06 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.88 -0.07 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.97 -0.06 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.06 -0.06 43 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.14 -0.06 41 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.31 -0.07 37 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.41 -0.06 40 0 170 0
TOTAL PUT 50 18,425 -27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHN - SHEIN CLOSING PRICE HK$ 37.160
16OCT26 21.00 C 0.00 0.00 0.00 16.16 +0.66 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 15.66 +0.66 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 15.16 +0.66 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 14.66 +0.66 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 14.16 +0.66 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 13.66 +0.66 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 13.16 +0.66 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 12.66 +0.66 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 12.16 +0.66 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 11.66 +0.66 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 11.16 +0.66 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 10.66 +0.66 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 10.16 +0.66 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 9.66 +0.66 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 9.16 +0.66 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 8.66 +0.66 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 8.16 +0.66 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 7.66 +0.66 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 7.16 +0.66 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 6.66 +0.66 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 6.16 +0.66 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 5.66 +0.66 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 5.16 +0.66 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 4.66 +0.66 0 0 0 -16
16OCT26 33.00 C 0.00 0.00 0.00 4.16 +0.66 0 0 0 -86
16OCT26 33.50 C 0.00 0.00 0.00 3.66 +0.65 0 0 0 -175
16OCT26 34.00 C 0.00 0.00 0.00 3.16 +0.64 0 0 0 -71
16OCT26 34.50 C 0.00 0.00 0.00 2.66 +0.62 0 0 0 -108
16OCT26 35.00 C 2.55 2.55 2.55 2.16 +0.52 0 5 0 -65
16OCT26 35.50 C 2.34 2.34 2.34 1.66 +0.47 0 5 0 -75
16OCT26 36.00 C 0.00 0.00 0.00 1.16 +0.33 0 0 0 -66
16OCT26 36.50 C 0.46 1.20 0.46 0.66 +0.10 0 30 0 -75
16OCT26 37.00 C 0.19 0.78 0.19 0.16 -0.19 0 35 0 -150
16OCT26 37.50 C 0.34 0.35 0.30 0.00 -0.20 0 44 109 +30
16OCT26 38.00 C 0.14 0.35 0.12 0.00 -0.11 0 86 133 +56
16OCT26 38.50 C 0.16 0.16 0.16 0.00 -0.06 0 26 181 +26
16OCT26 39.00 C 0.07 0.07 0.07 0.00 -0.03 0 11 22 +7
16OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
16OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 14.67 +0.65 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 14.17 +0.65 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 13.67 +0.65 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 13.17 +0.65 0 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 12.68 +0.66 111 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 12.18 +0.66 105 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 11.68 +0.66 99 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 11.18 +0.66 94 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 10.68 +0.66 89 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 10.18 +0.66 83 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 9.68 +0.66 78 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 9.18 +0.66 73 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 8.68 +0.66 68 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 8.18 +0.66 63 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 7.68 +0.65 58 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 7.18 +0.65 53 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 6.68 +0.64 48 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 6.19 +0.64 57 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 5.70 +0.64 58 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 5.21 +0.62 57 0 30 0
23OCT26 32.50 C 0.00 0.00 0.00 4.73 +0.60 57 0 30 0
23OCT26 33.00 C 0.00 0.00 0.00 4.26 +0.58 57 0 91 0
23OCT26 33.50 C 0.00 0.00 0.00 3.80 +0.55 56 0 33 0
23OCT26 34.00 C 0.00 0.00 0.00 3.36 +0.52 56 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 2.94 +0.49 56 0 30 0
23OCT26 35.00 C 0.00 0.00 0.00 2.54 +0.42 56 0 75 0
23OCT26 35.50 C 0.00 0.00 0.00 2.24 +0.50 60 0 84 0
23OCT26 36.00 C 0.00 0.00 0.00 1.84 +0.39 57 0 94 0
23OCT26 36.50 C 0.00 0.00 0.00 1.48 +0.29 54 0 71 0
23OCT26 37.00 C 1.32 1.32 1.32 1.30 +0.32 58 15 99 -15
23OCT26 37.50 C 0.92 0.92 0.92 1.00 +0.21 55 15 41 0
23OCT26 38.00 C 0.00 0.00 0.00 0.80 +0.15 56 0 40 0
23OCT26 38.50 C 0.00 0.00 0.00 0.64 +0.13 56 0 15 0
23OCT26 39.00 C 0.42 0.42 0.42 0.49 +0.10 56 15 15 0
23OCT26 39.50 C 0.44 0.44 0.44 0.38 +0.08 56 15 62 +15
23OCT26 40.00 C 0.15 0.49 0.15 0.30 +0.07 57 18 33 +3
23OCT26 40.50 C 0.20 0.20 0.20 0.22 +0.05 57 15 42 +15
23OCT26 41.00 C 0.00 0.00 0.00 0.16 +0.04 57 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.12 +0.03 57 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.19 +0.66 100 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.19 +0.66 90 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.19 +0.66 79 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.19 +0.66 68 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.19 +0.66 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.19 +0.65 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.19 +0.56 0 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 8.20 +0.66 52 0 6 0
29OCT26 30.00 C 0.00 0.00 0.00 7.21 +0.62 51 0 690 0
29OCT26 31.00 C 0.00 0.00 0.00 6.24 +0.60 52 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 5.30 +0.56 53 0 336 0
29OCT26 33.00 C 0.00 0.00 0.00 4.40 +0.50 53 0 169 0
29OCT26 34.00 C 0.00 0.00 0.00 3.56 +0.43 53 0 431 0
29OCT26 35.00 C 0.00 0.00 0.00 2.80 +0.35 53 0 532 0
29OCT26 36.00 C 2.25 2.25 2.25 2.18 +0.35 54 2 709 0
29OCT26 37.00 C 1.28 1.84 1.23 1.59 +0.24 53 106 346 +30
29OCT26 38.00 C 0.92 1.37 0.80 1.15 +0.17 53 41 89 +31
29OCT26 39.00 C 0.86 1.11 0.86 0.81 +0.12 53 17 114 +17
29OCT26 40.00 C 0.00 0.00 0.00 0.55 +0.06 54 0 123 0
29OCT26 41.00 C 0.00 0.00 0.00 0.36 +0.03 53 0 62 0
29OCT26 42.00 C 0.00 0.00 0.00 0.22 +0.01 53 0 161 0
29OCT26 43.00 C 0.20 0.20 0.20 0.14 +0.01 53 15 502 -15
29OCT26 44.00 C 0.00 0.00 0.00 0.08 0.00 53 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 0.00 53 0 82 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 0.00 54 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 0.00 55 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 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 95 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.24 +0.65 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.25 +0.65 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.26 +0.65 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.28 +0.65 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.30 +0.63 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.34 +0.62 52 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 9.40 +0.70 53 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 8.48 +0.82 52 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 7.37 +0.54 39 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 6.75 +0.71 52 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 5.95 +0.49 52 0 163 0
27NOV26 33.00 C 0.00 0.00 0.00 5.20 +0.45 52 0 201 0
27NOV26 34.00 C 0.00 0.00 0.00 4.51 +0.41 52 0 82 0
27NOV26 35.00 C 0.00 0.00 0.00 3.76 +0.35 50 0 98 0
27NOV26 36.00 C 0.00 0.00 0.00 3.21 +0.32 50 0 382 0
27NOV26 37.00 C 2.57 3.09 2.57 2.73 +0.29 51 39 58 -12
27NOV26 38.00 C 1.84 1.84 1.84 2.29 +0.25 51 3 134 -3
27NOV26 39.00 C 1.54 2.13 1.51 1.91 +0.22 52 18 110 -7
27NOV26 40.00 C 0.00 0.00 0.00 1.63 +0.24 53 0 193 0
27NOV26 41.00 C 0.00 0.00 0.00 1.32 +0.17 52 0 150 0
27NOV26 42.00 C 0.00 0.00 0.00 1.11 +0.16 53 0 81 0
27NOV26 43.00 C 0.00 0.00 0.00 0.89 +0.10 53 0 17 0
27NOV26 44.00 C 0.00 0.00 0.00 0.72 +0.08 53 0 269 0
27NOV26 45.00 C 0.65 0.65 0.65 0.57 +0.06 53 15 105 +15
27NOV26 46.00 C 0.49 0.49 0.49 0.45 +0.05 53 45 120 +30
27NOV26 47.00 C 0.00 0.00 0.00 0.36 +0.04 53 0 90 0
27NOV26 48.00 C 0.43 0.47 0.43 0.28 +0.03 53 30 135 -15
27NOV26 49.00 C 0.40 0.40 0.40 0.22 +0.03 53 3 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 52 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 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 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 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 15.32 +0.64 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.35 +0.65 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.38 +0.64 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.42 +0.62 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.48 +0.61 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.57 +0.85 49 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 9.68 +0.58 49 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 8.55 +0.53 39 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 7.75 +0.51 42 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 7.00 +0.28 44 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 6.28 +0.27 45 0 60 0
30DEC26 33.00 C 0.00 0.00 0.00 5.78 +0.43 49 0 35 0
30DEC26 34.00 C 0.00 0.00 0.00 4.98 +0.24 46 0 24 0
30DEC26 35.00 C 3.65 3.65 3.65 4.54 +0.36 49 5 80 0
30DEC26 36.00 C 0.00 0.00 0.00 3.88 +0.33 47 0 227 0
30DEC26 37.00 C 2.93 3.53 2.93 3.40 +0.29 47 18 138 +18
30DEC26 38.00 C 0.00 0.00 0.00 2.96 +0.26 48 0 71 0
30DEC26 39.00 C 2.06 2.54 2.06 2.57 +0.23 48 4 89 -2
30DEC26 40.00 C 1.79 1.79 1.78 2.22 +0.20 48 14 152 -5
30DEC26 41.00 C 2.05 2.05 2.03 1.91 +0.18 48 4 118 +4
30DEC26 42.00 C 0.00 0.00 0.00 1.65 +0.17 48 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 1.44 +0.17 49 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.25 +0.17 49 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 1.08 +0.14 50 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 +0.09 49 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.77 +0.08 49 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.65 +0.07 49 0 31 0
30DEC26 49.00 C 0.00 0.00 0.00 0.54 +0.05 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.45 +0.04 49 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 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 15.42 +0.65 49 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 14.46 +0.64 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 13.51 +0.63 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 12.59 +0.63 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.69 +0.62 48 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.57 +0.67 39 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 9.96 +0.59 48 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 8.87 +0.55 41 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 8.11 +0.53 43 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 7.39 +0.50 44 0 33 0
28JAN27 32.00 C 0.00 0.00 0.00 6.92 +0.69 48 0 91 0
28JAN27 33.00 C 0.00 0.00 0.00 6.08 +0.46 45 0 142 0
28JAN27 34.00 C 0.00 0.00 0.00 5.65 +0.44 48 0 112 0
28JAN27 35.00 C 0.00 0.00 0.00 5.08 +0.56 48 0 29 0
28JAN27 36.00 C 3.82 4.27 3.82 4.42 +0.38 46 2 95 -2
28JAN27 37.00 C 3.19 3.99 3.19 3.95 +0.36 47 20 32 -18
28JAN27 38.00 C 2.84 2.84 2.84 3.52 +0.33 47 4 28 0
28JAN27 39.00 C 0.00 0.00 0.00 3.12 +0.30 47 0 38 0
28JAN27 40.00 C 2.21 2.62 2.20 2.77 +0.28 47 12 23 -7
28JAN27 41.00 C 1.95 1.95 1.95 2.44 +0.25 47 14 76 -14
28JAN27 42.00 C 2.05 2.05 2.05 2.15 +0.23 47 15 50 +5
28JAN27 43.00 C 0.00 0.00 0.00 1.89 +0.21 47 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 1.66 +0.19 47 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.45 +0.13 47 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.31 +0.16 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.14 +0.14 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.64 +0.64 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.72 +0.62 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.82 +0.61 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.95 +0.60 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.10 +0.59 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.94 +0.55 38 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 10.17 +0.53 40 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 9.73 +0.81 46 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 8.74 +0.50 42 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 8.32 +0.49 46 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 7.44 +0.46 43 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 7.06 +0.45 46 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 6.28 +0.41 44 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 5.76 +0.39 44 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 5.27 +0.37 45 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 +0.35 45 0 176 0
30MAR27 38.00 C 0.00 0.00 0.00 4.38 +0.32 45 0 80 0
30MAR27 39.00 C 0.00 0.00 0.00 3.99 +0.30 45 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.63 +0.29 45 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 3.29 +0.26 45 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 2.98 +0.24 45 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.70 +0.23 45 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.44 +0.21 45 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.21 +0.14 46 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 2.05 +0.18 46 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.85 +0.17 46 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 +0.16 46 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.50 +0.14 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.35 +0.13 46 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.03 +0.10 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.79 +0.09 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.60 +0.07 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.01 +0.61 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.15 +0.60 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.31 +0.59 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.49 +0.57 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.71 +0.56 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.59 +0.53 39 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 10.88 +0.19 40 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 10.52 +0.51 45 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 9.85 +0.49 45 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 9.21 +0.47 45 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 8.35 +0.44 42 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 7.79 +0.42 43 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 7.26 +0.40 43 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 6.76 +0.38 43 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 6.29 +0.36 43 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 5.85 +0.34 43 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 5.44 +0.33 44 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 5.05 +0.31 44 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 4.68 +0.29 44 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 4.34 +0.28 44 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 4.02 +0.26 44 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.72 +0.24 44 0 61 0
29JUN27 44.00 C 0.00 0.00 0.00 3.44 +0.23 44 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 3.18 +0.21 44 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.03 +0.20 45 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.72 +0.11 44 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.59 +0.18 45 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.32 +0.17 44 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.21 +0.22 45 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 1.80 +0.13 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.47 +0.11 45 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 +0.09 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.98 +0.08 45 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.80 +0.07 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.65 +0.05 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 +0.03 45 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 +0.03 45 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 16.39 +0.59 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.57 +0.58 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.77 +0.56 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.00 +0.54 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.26 +0.53 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.55 +0.52 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.50 +0.48 40 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 10.86 +0.47 40 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 10.25 +0.45 41 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 9.66 +0.43 41 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 9.10 +0.41 41 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 8.57 +0.40 42 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 8.31 +0.63 44 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.58 +0.36 42 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.13 +0.35 42 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 6.70 +0.33 42 0 30 0
29SEP27 38.00 C 0.00 0.00 0.00 6.29 +0.32 42 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.90 +0.30 42 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.54 +0.29 43 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 5.19 +0.27 43 0 90 0
29SEP27 42.00 C 0.00 0.00 0.00 4.87 +0.26 43 0 60 0
29SEP27 43.00 C 0.00 0.00 0.00 4.56 +0.24 43 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 4.28 +0.23 43 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 4.01 +0.10 43 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.75 +0.09 43 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.62 +0.19 44 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.39 +0.18 44 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 3.08 +0.17 43 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.97 +0.16 44 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.52 +0.14 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.07 +0.06 43 0 0 0
29SEP27 57.50 C 1.60 1.60 1.60 1.75 +0.05 43 15 15 +15
29SEP27 60.00 C 1.40 1.40 1.40 1.48 +0.04 43 15 30 +15
29SEP27 62.50 C 1.23 1.27 1.23 1.32 +0.06 44 30 75 +30
29SEP27 65.00 C 1.10 1.10 1.10 1.13 +0.06 44 15 60 +15
29SEP27 67.50 C 0.00 0.00 0.00 0.96 +0.06 44 0 45 0
29SEP27 70.00 C 0.00 0.00 0.00 0.81 +0.04 44 0 75 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 +0.06 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.50 +0.04 44 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.41 +0.02 44 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.36 +0.02 44 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
TOTAL CALL 856 16,580 -625
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
16OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
16OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
16OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
16OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
16OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
16OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
16OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 127 0
16OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 144 0
16OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 145 0
16OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.18 0 0 283 0
16OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 80 0
16OCT26 36.50 P 0.00 0.00 0.00 0.00 -0.54 0 0 34 0
16OCT26 37.00 P 0.13 0.18 0.10 0.00 -0.83 0 45 120 +45
16OCT26 37.50 P 0.38 0.54 0.23 0.34 -0.82 0 76 0 -58
16OCT26 38.00 P 0.33 0.47 0.33 0.84 -0.77 0 27 0 -15
16OCT26 38.50 P 0.00 0.00 0.00 1.34 -0.71 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 1.84 -0.68 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 2.34 -0.67 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 2.84 -0.66 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 3.34 -0.66 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 3.84 -0.66 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 4.34 -0.66 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 4.84 -0.66 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 5.34 -0.66 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 5.84 -0.66 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 6.34 -0.66 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 6.84 -0.66 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 7.34 -0.66 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 7.84 -0.66 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 8.34 -0.66 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 8.84 -0.66 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 9.34 -0.66 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 9.84 -0.66 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 10.34 -0.66 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 10.84 -0.66 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 15 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 15 0
23OCT26 31.50 P 0.00 0.00 0.00 0.02 -0.03 58 0 15 0
23OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 34 0
23OCT26 32.50 P 0.00 0.00 0.00 0.05 -0.06 57 0 30 0
23OCT26 33.00 P 0.15 0.18 0.09 0.08 -0.08 57 229 119 -74
23OCT26 33.50 P 0.00 0.00 0.00 0.13 -0.10 58 0 45 0
23OCT26 34.00 P 0.17 0.20 0.17 0.18 -0.14 56 8 30 +2
23OCT26 34.50 P 0.00 0.00 0.00 0.25 -0.19 56 0 42 0
23OCT26 35.00 P 0.43 0.45 0.30 0.35 -0.24 56 77 73 +6
23OCT26 35.50 P 0.00 0.00 0.00 0.48 -0.29 56 0 27 0
23OCT26 36.00 P 0.00 0.00 0.00 0.63 -0.34 55 0 53 0
23OCT26 36.50 P 0.99 0.99 0.73 0.82 -0.40 55 50 57 +42
23OCT26 37.00 P 1.42 1.42 0.99 1.05 -0.46 55 49 31 +1
23OCT26 37.50 P 1.55 1.55 1.55 1.30 -0.52 54 15 45 0
23OCT26 38.00 P 1.46 1.53 1.46 1.59 -0.57 54 30 45 +30
23OCT26 38.50 P 0.00 0.00 0.00 1.90 -0.57 53 0 15 0
23OCT26 39.00 P 0.00 0.00 0.00 2.32 -0.54 56 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 2.70 -0.57 56 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 3.11 -0.59 56 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 3.54 -0.60 57 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 3.98 -0.62 56 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 4.43 -0.64 56 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 4.90 -0.64 56 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 5.38 -0.65 56 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 5.87 -0.65 58 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 6.35 -0.66 55 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 6.85 -0.65 58 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 7.34 -0.66 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 7.84 -0.66 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 8.34 -0.66 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 8.84 -0.66 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 9.34 -0.66 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 9.84 -0.66 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 10.34 -0.66 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 10.84 -0.66 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 131 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 94 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 141 0
29OCT26 30.00 P 0.07 0.07 0.07 0.02 -0.03 53 12 315 -12
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.06 54 0 409 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 -0.10 54 0 519 0
29OCT26 33.00 P 0.00 0.00 0.00 0.20 -0.17 53 0 374 0
29OCT26 34.00 P 0.00 0.00 0.00 0.37 -0.23 53 0 447 0
29OCT26 35.00 P 0.94 0.94 0.94 0.62 -0.31 54 2 389 -2
29OCT26 36.00 P 0.94 1.02 0.87 0.96 -0.38 53 38 966 +8
29OCT26 37.00 P 1.90 1.90 1.28 1.40 -0.47 53 37 252 +3
29OCT26 38.00 P 1.74 2.09 1.74 1.95 -0.52 53 8 334 -3
29OCT26 39.00 P 0.00 0.00 0.00 2.59 -0.56 53 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 3.33 -0.61 52 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.15 -0.63 53 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 5.02 -0.65 53 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 5.94 -0.66 53 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 6.89 -0.66 53 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 7.86 -0.66 52 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.85 -0.66 54 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.84 -0.66 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.84 -0.66 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.84 -0.66 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.84 -0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.34 -0.66 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.84 -0.66 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.34 -0.66 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.84 -0.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.34 -0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.84 -0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.34 -0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.84 -0.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.34 -0.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.84 -0.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.34 -0.66 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.84 -0.66 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.34 -0.66 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.84 -0.66 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.34 -0.66 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.84 -0.66 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.34 -0.66 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.84 -0.66 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.34 -0.66 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.84 -0.66 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 0.00 56 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 80 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 62 0
27NOV26 27.00 P 0.18 0.20 0.18 0.08 -0.04 52 27 55 -12
27NOV26 28.00 P 0.23 0.23 0.23 0.14 -0.05 53 9 236 0
27NOV26 29.00 P 0.00 0.00 0.00 0.22 -0.08 53 0 138 0
27NOV26 30.00 P 0.00 0.00 0.00 0.33 -0.11 53 0 212 0
27NOV26 31.00 P 0.00 0.00 0.00 0.49 -0.14 53 0 359 0
27NOV26 32.00 P 0.00 0.00 0.00 0.69 -0.18 53 0 636 0
27NOV26 33.00 P 1.00 1.00 1.00 0.95 -0.22 53 3 356 -3
27NOV26 34.00 P 1.16 1.16 1.16 1.27 -0.25 53 2 492 +2
27NOV26 35.00 P 2.04 2.04 2.04 1.65 -0.29 54 4 331 -4
27NOV26 36.00 P 2.26 2.26 2.21 2.08 -0.35 54 100 146 +71
27NOV26 37.00 P 3.10 3.10 2.63 2.58 -0.39 54 38 371 +8
27NOV26 38.00 P 3.19 3.31 2.92 3.15 -0.42 54 89 159 +51
27NOV26 39.00 P 3.50 3.94 3.50 3.77 -0.46 54 17 141 +10
27NOV26 40.00 P 0.00 0.00 0.00 4.45 -0.36 55 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 5.03 -0.51 52 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 5.79 -0.53 52 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.58 -0.57 52 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.41 -0.58 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.28 -0.59 53 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 9.16 -0.61 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.08 -0.61 53 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 11.00 -0.64 52 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.95 -0.64 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.91 -0.65 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.35 -0.66 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.84 -0.66 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.34 -0.66 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.84 -0.66 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.34 -0.66 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.84 -0.66 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.34 -0.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.84 -0.66 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.34 -0.66 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.84 -0.66 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.34 -0.66 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.84 -0.66 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.34 -0.66 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.84 -0.66 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.34 -0.66 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.84 -0.66 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.34 -0.66 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.84 -0.66 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.34 -0.66 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.84 -0.66 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 -0.07 49 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 -0.09 49 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.48 -0.11 49 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 -0.14 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.18 50 0 212 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 -0.20 50 0 132 0
30DEC26 33.00 P 1.61 1.61 1.61 1.46 -0.22 50 3 152 +3
30DEC26 34.00 P 2.31 2.31 1.77 1.81 -0.28 50 33 144 0
30DEC26 35.00 P 2.38 2.38 2.38 2.23 -0.29 50 2 291 0
30DEC26 36.00 P 3.09 3.14 2.70 2.70 -0.33 50 3 225 0
30DEC26 37.00 P 3.64 3.88 3.20 3.20 -0.38 50 13 211 +1
30DEC26 38.00 P 4.01 4.03 3.85 3.78 -0.39 51 9 383 +7
30DEC26 39.00 P 0.00 0.00 0.00 4.38 -0.45 51 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 5.05 -0.29 51 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 5.58 -0.48 49 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 6.30 -0.49 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.06 -0.52 49 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.84 -0.54 49 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.66 -0.56 49 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.50 -0.57 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.37 -0.59 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.25 -0.60 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.16 -0.61 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.08 -0.62 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.44 -0.64 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.87 -0.65 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.34 -0.66 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.84 -0.66 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.34 -0.66 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.84 -0.66 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.34 -0.66 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.84 -0.66 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.34 -0.66 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.84 -0.66 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.34 -0.66 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.84 -0.66 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.34 -0.66 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.84 -0.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.34 -0.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.84 -0.66 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.34 -0.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.84 -0.66 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.34 -0.66 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.84 -0.66 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.06 0.00 49 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 45 0
28JAN27 27.00 P 0.00 0.00 0.00 0.40 -0.06 48 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.55 -0.07 48 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 0.74 -0.10 49 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 0.96 -0.12 49 0 32 0
28JAN27 31.00 P 1.39 1.39 1.39 1.23 -0.13 49 6 59 -6
28JAN27 32.00 P 0.00 0.00 0.00 1.52 -0.18 49 0 34 0
28JAN27 33.00 P 2.31 2.31 2.31 1.87 -0.19 49 9 98 0
28JAN27 34.00 P 2.73 2.73 2.73 2.27 -0.22 49 14 139 0
28JAN27 35.00 P 0.00 0.00 0.00 2.70 -0.25 49 0 173 0
28JAN27 36.00 P 3.56 3.56 3.56 3.19 -0.27 49 10 100 -10
28JAN27 37.00 P 3.92 3.92 3.70 3.70 -0.31 50 18 101 +18
28JAN27 38.00 P 4.41 4.51 4.22 4.28 -0.33 50 37 70 +37
28JAN27 39.00 P 0.00 0.00 0.00 4.88 -0.21 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.54 -0.38 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.03 -0.41 48 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.74 -0.42 48 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.47 -0.44 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.23 -0.47 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.02 -0.48 48 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.83 -0.51 48 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.67 -0.52 48 0 0 0
30MAR27 22.00 P 0.42 0.42 0.42 0.16 -0.02 46 15 175 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.04 46 0 390 0
30MAR27 24.00 P 0.00 0.00 0.00 0.32 -0.05 47 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 -0.05 47 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.73 -0.09 46 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.96 -0.10 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.19 -0.14 47 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 1.47 -0.14 47 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 1.78 -0.18 47 0 159 0
30MAR27 32.00 P 0.00 0.00 0.00 2.13 -0.18 47 0 437 0
30MAR27 33.00 P 0.00 0.00 0.00 2.51 -0.23 47 0 520 0
30MAR27 34.00 P 0.00 0.00 0.00 2.95 -0.22 47 0 53 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 -0.28 47 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 3.91 -0.28 47 0 135 0
30MAR27 37.00 P 0.00 0.00 0.00 4.43 -0.32 48 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 5.02 -0.33 48 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 5.62 -0.34 48 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 6.07 -0.57 46 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.73 -0.59 46 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 7.61 -0.44 48 0 252 0
30MAR27 43.00 P 0.00 0.00 0.00 8.36 -0.44 49 0 105 0
30MAR27 44.00 P 0.00 0.00 0.00 9.11 -0.45 49 0 75 0
30MAR27 45.00 P 0.00 0.00 0.00 9.88 -0.49 49 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.38 -0.81 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.18 -0.83 46 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.99 -0.89 46 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.84 -0.52 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.69 -0.53 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.89 -0.57 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.17 -0.60 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.51 -0.62 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.92 -0.63 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.36 -0.65 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.84 -0.66 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.34 -0.66 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.35 -0.15 70 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.34 -0.66 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.84 -0.66 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.34 -0.66 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.84 -0.66 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.34 -0.66 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.84 -0.66 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.34 -0.66 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.84 -0.66 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.34 -0.66 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.84 -0.66 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.34 -0.66 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.84 -0.66 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.62 -0.07 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.78 -0.08 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.98 -0.10 45 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.19 -0.12 45 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.45 -0.18 45 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 1.78 -0.15 45 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.10 -0.19 45 0 105 0
29JUN27 31.00 P 0.00 0.00 0.00 2.47 -0.18 46 0 75 0
29JUN27 32.00 P 0.00 0.00 0.00 2.84 -0.23 46 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 3.28 -0.23 46 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 3.72 -0.25 46 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 4.21 -0.29 46 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 4.74 -0.28 46 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 5.26 -0.33 46 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 5.86 -0.34 46 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 6.28 -0.53 45 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 6.87 -0.38 45 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 7.53 -0.38 45 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 8.19 -0.39 45 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 8.86 -0.42 45 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 9.58 -0.44 45 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 10.32 -0.44 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.06 -0.45 45 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.82 -0.49 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.62 -0.49 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.42 -0.50 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.23 -0.52 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.35 -0.54 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.54 -0.57 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.80 -0.58 45 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.12 -0.61 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.49 -0.62 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.91 -0.63 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.36 -0.64 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.35 -0.15 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.34 -0.66 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.84 -0.66 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.34 -0.66 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.84 -0.66 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.34 -0.66 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.84 -0.66 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.34 -0.66 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.84 -0.66 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.34 -0.66 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.84 -0.66 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.34 -0.66 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.84 -0.66 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.58 -0.08 44 0 60 0
29SEP27 23.00 P 0.00 0.00 0.00 0.75 -0.08 44 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.92 -0.10 44 0 45 0
29SEP27 25.00 P 0.00 0.00 0.00 1.14 -0.11 44 0 60 0
29SEP27 26.00 P 1.99 1.99 1.99 1.37 -0.13 44 15 60 +15
29SEP27 27.00 P 0.00 0.00 0.00 1.64 -0.15 44 0 45 0
29SEP27 28.00 P 0.00 0.00 0.00 1.93 -0.16 44 0 90 0
29SEP27 29.00 P 0.00 0.00 0.00 2.25 -0.20 44 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 2.62 -0.20 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.99 -0.22 45 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.42 -0.24 45 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 3.86 -0.25 45 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 4.31 -0.29 45 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.83 -0.30 45 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.36 -0.30 45 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.89 -0.35 45 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.49 -0.36 45 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.10 -0.36 45 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.49 -0.37 44 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.13 -0.40 44 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 8.79 -0.41 44 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 9.46 -0.41 44 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.14 -0.45 44 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 10.87 -0.46 44 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 11.61 -0.46 44 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 12.36 -0.46 44 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 13.11 -0.49 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.90 -0.51 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.71 -0.50 44 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 16.74 -0.55 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.89 -0.56 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.08 -0.58 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.35 -0.60 44 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 25.66 -0.61 44 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.03 -0.62 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.43 -0.63 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.35 -0.17 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.34 -0.66 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.84 -0.66 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.34 -0.66 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.84 -0.66 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.34 -0.66 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.84 -0.66 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.34 -0.66 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.84 -0.66 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.34 -0.66 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.84 -0.66 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 60.34 -0.66 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.84 -0.66 0 0 0 0
TOTAL PUT 1,179 23,526 +161
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$ 37.340
29OCT26 24.00 C 0.00 0.00 0.00 13.37 -0.08 80 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.37 -0.08 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.37 -0.08 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.34 -0.11 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.34 -0.11 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.34 -0.12 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.42 -0.04 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.38 -0.08 38 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 5.38 -0.08 31 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 4.38 -0.09 24 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 3.41 -0.08 28 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 2.48 -0.09 28 0 213 0
29OCT26 36.00 C 0.00 0.00 0.00 1.65 -0.10 27 0 282 0
29OCT26 37.00 C 0.00 0.00 0.00 0.97 -0.08 27 0 266 0
29OCT26 38.00 C 0.86 0.86 0.57 0.50 -0.08 27 16 175 0
29OCT26 39.00 C 0.22 0.22 0.22 0.24 -0.04 27 30 230 0
29OCT26 40.00 C 0.23 0.25 0.10 0.10 -0.02 28 91 283 +65
29OCT26 41.00 C 0.07 0.07 0.07 0.04 -0.01 28 28 49 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.42 -0.09 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.42 -0.10 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.43 -0.09 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.41 -0.11 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.46 -0.07 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.45 -0.09 26 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.47 +0.01 30 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 6.50 +0.01 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.56 -0.08 30 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 4.66 -0.07 30 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 3.81 -0.07 30 0 116 0
27NOV26 35.00 C 0.00 0.00 0.00 3.04 -0.07 30 0 120 0
27NOV26 36.00 C 2.95 2.95 2.95 2.37 -0.03 30 5 240 0
27NOV26 37.00 C 0.00 0.00 0.00 1.77 -0.06 30 0 252 0
27NOV26 38.00 C 1.72 1.72 1.55 1.28 -0.03 29 9 213 -5
27NOV26 39.00 C 1.10 1.10 1.10 0.91 -0.03 30 30 126 +6
27NOV26 40.00 C 0.75 0.76 0.67 0.63 -0.02 30 319 183 +55
27NOV26 41.00 C 0.59 0.59 0.45 0.42 -0.02 30 33 208 +17
27NOV26 42.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 115 0
27NOV26 43.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 229 0
27NOV26 44.00 C 0.16 0.16 0.15 0.11 -0.01 30 122 100 +36
27NOV26 45.00 C 0.00 0.00 0.00 0.07 0.00 30 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 0.00 30 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 0.00 30 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 34 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 43 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 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.50 -0.01 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.51 -0.01 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.54 +0.01 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.54 -0.02 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.57 -0.02 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.61 -0.03 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.83 +0.13 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.91 +0.10 37 0 15 0
30DEC26 32.00 C 6.57 6.57 6.57 5.86 +0.10 31 5 63 0
30DEC26 33.00 C 0.00 0.00 0.00 5.03 -0.07 31 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 4.26 -0.07 30 0 232 0
30DEC26 35.00 C 0.00 0.00 0.00 3.56 -0.07 30 0 286 0
30DEC26 36.00 C 0.00 0.00 0.00 2.94 -0.04 31 0 230 0
30DEC26 37.00 C 2.99 2.99 2.99 2.39 +0.01 31 15 194 0
30DEC26 38.00 C 2.05 2.05 1.88 1.91 -0.02 31 45 245 -8
30DEC26 39.00 C 1.64 1.69 1.64 1.50 -0.01 30 30 78 +29
30DEC26 40.00 C 1.53 1.53 1.14 1.15 -0.02 30 113 111 -16
30DEC26 41.00 C 1.01 1.01 0.87 0.89 -0.01 30 64 195 +9
30DEC26 42.00 C 0.80 0.80 0.67 0.68 0.00 31 27 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 83 0
30DEC26 44.00 C 0.50 0.50 0.38 0.39 0.00 31 30 218 +15
30DEC26 45.00 C 0.35 0.36 0.31 0.28 -0.01 31 105 199 +87
30DEC26 46.00 C 0.00 0.00 0.00 0.20 0.00 31 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 0.00 31 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 47 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 52 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 13.75 +0.11 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 12.76 +0.09 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 11.79 +0.09 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 10.83 +0.27 43 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.88 +0.29 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.95 +0.29 39 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.01 +0.25 36 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.13 +0.24 35 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.14 +0.07 31 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 5.36 -0.08 31 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.64 -0.07 31 0 177 0
28JAN27 35.00 C 0.00 0.00 0.00 3.97 -0.07 31 0 52 0
28JAN27 36.00 C 0.00 0.00 0.00 3.37 -0.07 31 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 2.85 -0.04 31 0 63 0
28JAN27 38.00 C 2.75 2.90 2.75 2.36 -0.04 31 30 75 +30
28JAN27 39.00 C 2.33 2.41 2.10 1.94 -0.04 31 52 15 -30
28JAN27 40.00 C 1.70 1.74 1.70 1.57 -0.04 31 19 75 -15
28JAN27 41.00 C 0.00 0.00 0.00 1.28 -0.02 31 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 39 0
28JAN27 43.00 C 0.00 0.00 0.00 0.83 -0.01 31 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
28JAN27 45.00 C 0.62 0.62 0.62 0.53 0.00 31 30 30 +30
28JAN27 46.00 C 0.00 0.00 0.00 0.41 - 31 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 13.92 +0.25 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.94 +0.21 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.00 +0.21 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.08 +0.21 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.18 +0.20 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.26 +0.14 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.42 +0.15 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.59 +0.10 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.76 +0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.23 +0.10 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.55 +0.09 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.77 -0.01 32 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.30 -0.01 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 3.73 -0.04 33 0 31 0
30MAR27 38.00 C 3.72 3.72 3.72 3.22 -0.06 32 15 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.81 -0.06 32 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.42 -0.06 32 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 2.09 -0.03 32 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.80 -0.04 32 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 1.53 -0.04 32 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.32 -0.02 32 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 1.12 -0.02 32 0 24 0
30MAR27 46.00 C 0.00 0.00 0.00 0.94 -0.04 32 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.79 -0.03 32 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.66 -0.03 32 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.30 -0.01 32 0 31 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 0.00 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 14.18 +0.25 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.26 +0.21 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.36 +0.20 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.47 +0.18 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.62 +0.18 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.78 +0.15 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.97 +0.10 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.21 +0.08 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.49 +0.06 35 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.81 +0.05 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.16 +0.03 35 0 98 0
29JUN27 35.00 C 0.00 0.00 0.00 5.56 +0.01 34 0 264 0
29JUN27 36.00 C 0.00 0.00 0.00 5.00 -0.01 34 0 132 0
29JUN27 37.00 C 0.00 0.00 0.00 4.48 -0.10 34 0 15 0
29JUN27 38.00 C 4.34 4.34 4.34 4.01 +0.02 34 15 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.58 +0.01 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.16 +0.07 33 0 313 0
29JUN27 41.00 C 0.00 0.00 0.00 2.82 +0.07 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.51 -0.09 33 0 77 0
29JUN27 43.00 C 2.50 2.50 2.50 2.22 -0.08 33 15 36 +10
29JUN27 44.00 C 2.33 2.33 2.27 1.96 -0.08 33 45 62 +40
29JUN27 45.00 C 1.97 1.97 1.97 1.72 -0.08 33 15 22 -10
29JUN27 46.00 C 0.00 0.00 0.00 1.52 -0.01 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.33 -0.04 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.16 -0.06 33 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 1.03 -0.05 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.89 -0.06 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.64 -0.04 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 14.25 +0.19 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.38 +0.21 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.49 +0.18 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.65 +0.17 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.82 +0.15 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.05 +0.14 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.29 +0.10 36 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.56 +0.15 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.97 +0.13 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.61 +0.40 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.96 +0.31 38 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 6.20 -0.06 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.68 -0.04 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 5.18 -0.08 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.76 -0.03 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.37 -0.03 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.03 -0.02 36 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 3.68 -0.03 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.38 -0.02 36 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 3.10 -0.02 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.84 -0.02 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.61 -0.08 36 0 17 0
29SEP27 46.00 C 2.27 2.27 2.27 2.39 -0.08 36 2 17 +2
TOTAL CALL 1,355 12,756 +347
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
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 63 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 331 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 290 0
29OCT26 34.00 P 0.06 0.06 0.06 0.03 -0.01 28 10 195 0
29OCT26 35.00 P 0.10 0.10 0.10 0.10 -0.01 28 5 352 -5
29OCT26 36.00 P 0.17 0.30 0.17 0.28 -0.01 28 8 190 +6
29OCT26 37.00 P 0.55 0.55 0.55 0.62 -0.01 28 1 102 0
29OCT26 38.00 P 0.88 1.00 0.88 1.14 0.00 27 4 86 -2
29OCT26 39.00 P 0.00 0.00 0.00 1.86 +0.03 27 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 2.72 +0.05 27 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 3.67 +0.07 27 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 4.66 +0.08 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 5.66 +0.08 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 6.66 +0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.77 +0.05 64 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.77 +0.06 70 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.77 +0.06 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.71 0.00 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.77 +0.06 86 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.77 +0.06 91 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.20 -0.01 91 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.70 0.00 101 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.27 +0.07 125 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.77 +0.07 135 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 31 0 76 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 0.00 30 0 72 0
27NOV26 31.00 P 0.00 0.00 0.00 0.05 0.00 31 0 79 0
27NOV26 32.00 P 0.15 0.15 0.14 0.11 +0.01 31 62 154 +19
27NOV26 33.00 P 0.29 0.29 0.27 0.20 +0.01 30 13 126 -4
27NOV26 34.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 119 0
27NOV26 35.00 P 0.00 0.00 0.00 0.59 +0.02 31 0 171 0
27NOV26 36.00 P 0.93 0.93 0.93 0.93 +0.04 31 5 195 0
27NOV26 37.00 P 1.21 1.37 1.21 1.34 +0.03 30 73 130 +41
27NOV26 38.00 P 1.47 1.83 1.47 1.83 +0.01 30 8 66 0
27NOV26 39.00 P 2.26 2.30 2.26 2.47 +0.03 30 16 110 -15
27NOV26 40.00 P 0.00 0.00 0.00 3.19 +0.07 30 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 3.98 +0.07 30 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 4.84 +0.07 30 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 5.75 +0.08 30 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 6.69 -0.06 30 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 7.77 +0.01 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.77 +0.03 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.77 +0.03 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.71 -0.03 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.77 +0.03 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.77 +0.04 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.20 -0.03 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.70 -0.03 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.27 +0.04 74 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.77 +0.04 80 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 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 0.00 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 31 0 16 0
30DEC26 30.00 P 0.17 0.17 0.17 0.11 0.00 31 2 45 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.19 0.00 31 0 209 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 165 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 +0.01 31 0 291 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 +0.02 31 0 2,509 0
30DEC26 35.00 P 0.84 1.08 0.84 1.03 +0.02 31 182 409 +179
30DEC26 36.00 P 1.29 1.37 1.28 1.41 +0.04 31 31 211 +31
30DEC26 37.00 P 0.00 0.00 0.00 1.84 +0.02 31 0 135 0
30DEC26 38.00 P 2.03 2.14 2.03 2.34 +0.01 30 26 83 +15
30DEC26 39.00 P 2.67 2.79 2.67 2.94 +0.03 31 34 12 -3
30DEC26 40.00 P 0.00 0.00 0.00 3.61 +0.05 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.34 +0.05 30 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 5.13 +0.06 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.97 +0.07 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 6.78 0.00 28 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 7.77 +0.01 31 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 8.77 +0.02 33 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 9.77 +0.03 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.72 -0.02 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.77 +0.03 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.77 +0.04 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.20 -0.03 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.77 +0.04 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.27 +0.04 59 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 22.77 +0.04 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.27 +0.08 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.78 +0.08 72 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.19 -0.01 69 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 32.77 +0.03 79 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.19 -0.01 76 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.69 -0.04 79 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.19 -0.01 82 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.69 -0.03 85 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.19 +0.01 88 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.69 +0.01 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.19 +0.01 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.69 +0.01 97 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.19 +0.01 100 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 0.00 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28JAN27 28.00 P 0.16 0.16 0.16 0.09 0.00 31 2 2 +2
28JAN27 29.00 P 0.00 0.00 0.00 0.15 0.00 31 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.23 0.00 31 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.36 0.00 31 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 0.53 +0.01 31 0 65 0
28JAN27 33.00 P 0.00 0.00 0.00 0.75 +0.01 31 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.02 +0.01 31 0 135 0
28JAN27 35.00 P 0.00 0.00 0.00 1.36 +0.01 32 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 1.76 +0.01 32 0 30 0
28JAN27 37.00 P 0.00 0.00 0.00 2.21 +0.02 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 2.71 +0.01 31 0 0 0
28JAN27 39.00 P 2.87 2.87 2.87 3.29 +0.01 31 30 30 +30
28JAN27 40.00 P 0.00 0.00 0.00 3.94 +0.04 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 4.64 +0.04 31 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.40 +0.05 31 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.20 -0.12 31 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.05 -0.12 31 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.89 -0.17 31 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 8.79 - 30 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 0.00 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 0.00 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.19 0.00 32 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 0.76 +0.01 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.00 0.00 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.29 +0.01 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 1.62 +0.01 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.00 +0.01 33 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.42 -0.01 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.87 0.00 32 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.39 +0.02 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 3.96 +0.02 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 4.59 -0.05 32 0 31 0
30MAR27 41.00 P 0.00 0.00 0.00 5.25 -0.08 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 5.78 -0.27 30 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 6.50 -0.36 30 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 7.26 -0.40 29 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 8.36 -0.13 33 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.18 -0.07 33 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 10.02 -0.11 32 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 10.92 -0.11 32 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 11.78 -0.17 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.77 -0.13 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.20 -0.16 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.77 -0.09 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.27 -0.09 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.77 -0.09 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.27 -0.09 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.78 -0.09 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.19 -0.18 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.77 -0.10 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.19 -0.18 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.69 -0.20 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.19 -0.20 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 42.69 -0.20 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.19 -0.20 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.69 -0.20 69 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.45 -0.01 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.79 -0.02 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.01 -0.02 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.28 0.00 33 0 40 0
29JUN27 31.00 P 0.00 0.00 0.00 1.58 -0.01 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 1.92 +0.01 33 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 2.29 +0.02 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 2.69 +0.04 33 0 16 0
29JUN27 35.00 P 3.15 3.15 3.15 3.12 +0.04 33 1 120 -1
29JUN27 36.00 P 0.00 0.00 0.00 3.60 +0.05 33 0 275 0
29JUN27 37.00 P 0.00 0.00 0.00 4.10 +0.03 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 4.57 -0.02 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 5.18 -0.11 31 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 5.84 -0.08 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 6.50 -0.15 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 7.20 -0.08 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 7.91 -0.17 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 8.66 -0.18 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 9.44 -0.10 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 10.23 -0.19 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.13 -0.10 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.95 -0.12 31 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.79 -0.05 31 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.65 -0.06 30 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.83 -0.11 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.07 -0.13 26 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 20.35 -0.17 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.77 -0.12 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.43 +0.07 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.84 -0.03 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.26 -0.11 33 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.76 +0.01 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 0.97 +0.02 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.19 +0.02 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.47 +0.03 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 1.75 +0.03 37 0 27 0
29SEP27 30.00 P 0.00 0.00 0.00 2.10 +0.03 37 0 43 0
29SEP27 31.00 P 0.00 0.00 0.00 2.45 +0.03 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.86 +0.03 37 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 3.29 +0.04 37 0 25 0
29SEP27 34.00 P 0.00 0.00 0.00 3.76 +0.04 37 0 33 0
29SEP27 35.00 P 0.00 0.00 0.00 4.27 +0.04 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 4.79 +0.05 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.35 +0.03 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.95 +0.04 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.58 +0.08 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.96 -0.23 36 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 7.61 -0.24 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.30 -0.25 36 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 9.00 -0.29 36 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 9.98 -0.05 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.47 -0.32 36 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 11.51 -0.08 38 0 4 0
TOTAL PUT 513 11,399 +295
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$ 52.400
16OCT26 41.00 C 0.00 0.00 0.00 11.40 - 0 0 0 -
16OCT26 41.50 C 0.00 0.00 0.00 10.90 - 0 0 0 -
16OCT26 42.00 C 0.00 0.00 0.00 10.40 +0.13 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 9.90 +0.20 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 9.40 +0.06 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.90 +0.21 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 8.40 +0.21 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 7.40 +0.05 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.90 +0.22 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 6.40 +0.23 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 4.90 +0.13 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 4.40 +0.25 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 3.90 +0.13 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.90 +0.15 0 0 0 0
16OCT26 50.00 C 2.18 2.18 2.18 2.40 +0.16 0 1 0 -1
16OCT26 51.00 C 1.36 1.36 1.36 1.40 +0.02 0 2 0 -34
16OCT26 52.00 C 0.60 1.00 0.13 0.40 -0.29 0 335 8 -103
16OCT26 53.00 C 0.28 0.35 0.01 0.00 -0.28 0 316 172 +87
16OCT26 54.00 C 0.09 0.15 0.02 0.00 -0.09 0 111 106 +30
16OCT26 55.00 C 0.03 0.03 0.01 0.00 -0.02 0 23 249 -3
16OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
16OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 287 0
16OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
16OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
16OCT26 60.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 429 -1
16OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
16OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
16OCT26 63.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 45 -2
16OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
16OCT26 65.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 21 -1
16OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
16OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 11.43 - 65 0 0 -
23OCT26 41.50 C 0.00 0.00 0.00 10.93 - 62 0 0 -
23OCT26 42.00 C 0.00 0.00 0.00 10.43 +0.11 59 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 9.93 +0.09 55 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 9.43 +0.09 52 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 8.93 +0.24 49 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 8.43 +0.24 45 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 7.93 +0.21 42 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 7.43 +0.08 39 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 6.93 +0.23 36 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 6.43 +0.22 33 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 5.94 +0.21 38 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 5.45 +0.14 38 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 4.96 +0.17 37 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 4.48 +0.03 37 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 4.01 0.00 37 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 3.55 -0.02 37 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 3.12 -0.04 38 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 2.69 -0.07 37 0 13 0
23OCT26 51.00 C 0.00 0.00 0.00 1.88 -0.18 35 0 15 0
23OCT26 52.00 C 1.55 1.55 1.36 1.27 -0.20 36 39 139 +3
23OCT26 53.00 C 1.20 1.20 0.67 0.80 -0.21 36 381 348 +247
23OCT26 54.00 C 0.70 0.80 0.43 0.47 -0.19 36 198 122 +79
23OCT26 55.00 C 0.40 0.45 0.24 0.28 -0.13 38 73 173 +52
23OCT26 56.00 C 0.25 0.29 0.20 0.14 -0.11 37 221 238 +182
23OCT26 57.00 C 0.14 0.17 0.11 0.07 -0.07 38 56 64 +16
23OCT26 58.00 C 0.13 0.13 0.08 0.03 -0.05 37 3 17 +1
23OCT26 59.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 109 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 43 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
23OCT26 63.00 C 0.02 0.02 0.02 0.01 0.00 54 1 29 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 31.42 - 0 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 30.43 +0.14 156 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 29.43 +0.16 145 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 28.43 +0.14 133 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.43 +0.16 120 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.43 +0.16 87 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.43 +0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.43 +0.18 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.43 +0.15 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.43 +0.14 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 21.44 +0.14 96 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.44 +0.12 88 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.44 +0.12 80 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.44 +0.15 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.44 +0.12 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.44 +0.15 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.44 +0.14 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 14.44 +0.14 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.45 +0.15 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.45 +0.14 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.45 +0.13 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.45 +0.11 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.45 +0.11 32 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.46 +0.22 38 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.48 +0.13 39 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 6.51 +0.18 39 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.57 +0.15 39 0 16 0
29OCT26 48.00 C 0.00 0.00 0.00 4.53 -0.17 30 0 16 0
29OCT26 49.00 C 0.00 0.00 0.00 3.70 -0.13 34 0 4 0
29OCT26 50.00 C 3.10 3.45 3.10 2.96 -0.16 36 54 75 +17
29OCT26 52.50 C 1.61 1.95 1.44 1.48 -0.14 38 89 364 -3
29OCT26 55.00 C 0.81 0.90 0.60 0.61 -0.15 38 283 1,101 -9
29OCT26 57.50 C 0.30 0.38 0.24 0.22 -0.08 39 13 430 +3
29OCT26 60.00 C 0.18 0.19 0.11 0.06 -0.04 39 39 1,811 +12
29OCT26 62.50 C 0.08 0.09 0.07 0.02 -0.01 41 7 743 +3
29OCT26 65.00 C 0.05 0.06 0.04 0.01 0.00 45 16 1,411 0
29OCT26 67.50 C 0.03 0.03 0.02 0.01 0.00 52 19 753 -2
29OCT26 70.00 C 0.02 0.02 0.02 0.01 0.00 58 2 1,595 +1
29OCT26 72.50 C 0.01 0.01 0.01 0.01 0.00 65 5 513 -2
29OCT26 75.00 C 0.01 0.01 0.01 0.01 0.00 71 2 544 -2
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 254 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 383 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 142 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 291 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 2 301 -2
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 131 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 138 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 148 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 154 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 158 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 161 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 164 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 166 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 169 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 172 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 177 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 180 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 183 0 35 0
27NOV26 21.00 C 0.00 0.00 0.00 31.48 - 84 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 30.48 +0.06 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 29.49 +0.15 82 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 28.44 +0.02 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 27.43 +0.03 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 26.44 +0.08 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 25.50 +0.14 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 24.50 +0.17 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 23.45 +0.11 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.43 +0.04 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.48 +0.08 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.44 +0.04 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.44 0.00 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.47 +0.05 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 17.44 -0.07 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 16.49 0.00 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 15.54 +0.02 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 14.49 -0.04 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.53 -0.02 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.54 -0.01 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.62 -0.02 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.65 -0.06 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.75 +0.16 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.94 -0.03 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.01 +0.04 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.15 +0.02 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.29 -0.10 38 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.58 -0.04 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 4.92 +0.01 40 0 43 0
27NOV26 50.00 C 0.00 0.00 0.00 4.31 -0.03 40 0 90 0
27NOV26 52.50 C 3.15 3.25 2.91 3.01 0.00 41 31 52 +17
27NOV26 55.00 C 2.08 2.30 1.98 2.00 -0.01 42 29 135 +17
27NOV26 57.50 C 1.49 1.50 1.22 1.31 +0.03 42 25 259 0
27NOV26 60.00 C 0.95 1.04 0.81 0.84 +0.06 43 154 647 +30
27NOV26 62.50 C 0.66 0.74 0.66 0.50 +0.04 43 7 303 +6
27NOV26 65.00 C 0.50 0.50 0.50 0.29 +0.03 43 1 310 0
27NOV26 67.50 C 0.32 0.34 0.32 0.16 +0.02 43 40 446 +33
27NOV26 70.00 C 0.28 0.28 0.24 0.09 +0.01 43 28 405 +1
27NOV26 72.50 C 0.21 0.21 0.21 0.05 +0.01 43 3 94 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 177 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 128 0
27NOV26 80.00 C 0.09 0.09 0.09 0.01 0.00 45 8 313 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 268 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 297 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
27NOV26 100.00 C 0.03 0.03 0.03 0.01 0.00 66 2 99 -2
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 82 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 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 89 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 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 94 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 97 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 0.00 100 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 190 0
30DEC26 21.00 C 0.00 0.00 0.00 31.48 - 0 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 30.54 +0.12 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.55 +0.18 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 28.54 +0.12 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.46 +0.04 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.52 +0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.54 +0.10 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.58 +0.20 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.60 +0.15 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.50 +0.02 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.60 +0.10 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.57 +0.07 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.62 +0.06 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.66 +0.07 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.63 -0.19 0 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 16.62 -0.03 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.74 +0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.78 +0.07 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.78 +0.06 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.87 +0.05 39 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 11.92 +0.02 37 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 11.00 -0.04 37 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 10.16 +0.01 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.26 -0.05 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.43 -0.04 36 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.89 +0.17 40 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.17 +0.16 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.49 +0.14 40 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 6.03 +0.28 42 0 141 0
30DEC26 50.00 C 0.00 0.00 0.00 5.10 -0.08 38 0 114 0
30DEC26 52.50 C 3.99 4.11 3.88 3.83 -0.10 39 16 310 -2
30DEC26 55.00 C 2.94 3.13 2.94 2.88 -0.03 40 28 143 +24
30DEC26 57.50 C 2.46 2.46 2.46 2.14 +0.05 41 1 287 +1
30DEC26 60.00 C 1.75 1.75 1.66 1.50 +0.03 41 19 287 +1
30DEC26 62.50 C 1.34 1.43 1.18 1.03 +0.02 40 34 368 -17
30DEC26 65.00 C 0.96 0.96 0.95 0.70 +0.02 40 37 955 +13
30DEC26 67.50 C 0.82 0.82 0.74 0.46 0.00 40 16 157 -15
30DEC26 70.00 C 0.64 0.64 0.62 0.30 0.00 40 22 1,008 +1
30DEC26 72.50 C 0.48 0.49 0.48 0.20 +0.01 40 29 2,514 +29
30DEC26 75.00 C 0.39 0.39 0.39 0.13 0.00 40 5 179 -3
30DEC26 77.50 C 0.33 0.33 0.31 0.08 0.00 40 22 322 +20
30DEC26 80.00 C 0.26 0.26 0.24 0.05 0.00 40 23 1,132 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 40 0 239 0
30DEC26 85.00 C 0.19 0.19 0.19 0.02 0.00 40 1 1,357 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 238 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 255 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 169 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 176 0
30DEC26 97.50 C 0.10 0.10 0.10 0.01 0.00 47 6 247 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 332 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
30DEC26 105.00 C 0.06 0.06 0.06 0.01 0.00 52 3 145 -3
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 0.00 0.00 0.00 0.01 0.00 61 0 229 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 0.01 0.01 0.01 0.01 0.00 72 30 132 +15
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 21.00 C 0.00 0.00 0.00 31.52 - 0 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 30.54 +0.07 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 29.55 +0.09 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 28.54 +0.07 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 27.50 0.00 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 26.52 +0.07 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 25.54 +0.08 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 24.58 +0.13 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 23.60 +0.03 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 22.58 -0.02 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 21.62 +0.06 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 20.64 +0.06 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 19.63 +0.01 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 18.77 +0.13 39 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 17.71 -0.11 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 16.78 -0.02 34 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 15.90 -0.05 39 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 14.90 -0.11 36 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.96 -0.15 35 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 13.01 -0.26 34 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 12.16 +0.04 36 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 11.37 -0.10 37 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.43 -0.05 35 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.65 -0.05 36 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.93 -0.02 37 0 9 0
28JAN27 46.00 C 0.00 0.00 0.00 8.38 +0.14 39 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 7.69 +0.12 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 7.04 +0.11 39 0 0 0
28JAN27 49.00 C 6.11 6.11 6.11 6.25 -0.06 37 15 15 +15
28JAN27 50.00 C 5.75 5.75 5.72 5.70 -0.09 37 27 56 +15
28JAN27 52.50 C 4.56 4.96 4.48 4.49 -0.08 38 99 436 +15
28JAN27 55.00 C 0.00 0.00 0.00 3.53 -0.04 39 0 144 0
28JAN27 57.50 C 0.00 0.00 0.00 2.73 +0.03 40 0 743 0
28JAN27 60.00 C 2.31 2.34 2.15 2.03 +0.01 39 23 188 +1
28JAN27 62.50 C 1.80 1.85 1.67 1.49 0.00 39 18 231 0
28JAN27 65.00 C 1.39 1.44 1.39 1.08 -0.01 39 7 43 +3
28JAN27 67.50 C 1.18 1.18 1.18 0.78 0.00 39 1 96 0
28JAN27 70.00 C 1.00 1.00 0.97 0.55 -0.01 39 47 69 -14
28JAN27 72.50 C 0.77 0.77 0.73 0.39 -0.01 39 2 36 0
28JAN27 75.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 42 0
28JAN27 77.50 C 0.54 0.54 0.54 0.19 0.00 39 1 42 0
28JAN27 80.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 44 0
28JAN27 82.50 C 0.00 0.00 0.00 0.09 0.00 39 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.03 0.00 39 0 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.02 0.00 39 0 8 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 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 21.00 C 0.00 0.00 0.00 31.56 - 0 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 30.62 -0.10 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.61 +0.15 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.62 -0.13 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.67 +0.14 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.70 +0.14 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.71 +0.11 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.77 -0.10 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.79 -0.15 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.83 +0.10 0 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 21.87 +0.11 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.97 -0.09 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.98 +0.10 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.02 +0.08 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.12 -0.04 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.19 +0.09 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.31 +0.11 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.53 -0.05 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.67 +0.04 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.75 -0.04 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.01 0.00 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.12 -0.17 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.35 -0.06 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.72 +0.01 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.01 +0.04 38 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 9.22 -0.10 37 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 8.80 +0.11 39 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.20 +0.35 39 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 7.48 -0.14 38 0 28 0
30MAR27 50.00 C 7.37 7.37 7.37 6.91 -0.09 38 1 365 +1
30MAR27 52.50 C 0.00 0.00 0.00 5.75 -0.14 38 0 555 0
30MAR27 55.00 C 4.95 4.95 4.86 4.77 -0.09 39 2 875 +2
30MAR27 57.50 C 4.13 4.18 4.03 3.98 +0.02 40 3 754 +2
30MAR27 60.00 C 3.37 3.37 3.33 3.21 +0.01 40 54 130 +54
30MAR27 62.50 C 2.82 2.82 2.82 2.57 +0.01 40 15 401 0
30MAR27 65.00 C 2.37 2.42 2.37 2.04 0.00 39 16 655 +15
30MAR27 67.50 C 0.00 0.00 0.00 1.62 0.00 39 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 1.27 -0.01 39 0 1,104 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 -0.01 39 0 1,029 0
30MAR27 75.00 C 0.00 0.00 0.00 0.78 -0.01 39 0 1,247 0
30MAR27 77.50 C 0.00 0.00 0.00 0.60 -0.02 39 0 727 0
30MAR27 80.00 C 0.91 1.01 0.89 0.47 -0.01 39 37 193 -9
30MAR27 82.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 372 0
30MAR27 87.50 C 0.66 0.66 0.66 0.21 -0.01 39 2 177 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 187 0
30MAR27 92.50 C 0.16 0.16 0.16 0.13 0.00 39 1 115 -1
30MAR27 95.00 C 0.00 0.00 0.00 0.10 0.00 39 0 44 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 0.00 40 0 27 0
30MAR27 100.00 C 0.38 0.38 0.38 0.06 0.00 39 2 81 0
30MAR27 102.50 C 0.34 0.34 0.34 0.05 0.00 40 2 62 +2
30MAR27 105.00 C 0.00 0.00 0.00 0.04 0.00 40 0 92 0
30MAR27 107.50 C 0.29 0.29 0.29 0.03 0.00 40 20 49 +20
30MAR27 110.00 C 0.00 0.00 0.00 0.02 0.00 39 0 52 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29JUN27 21.00 C 0.00 0.00 0.00 31.82 - 0 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 30.86 +0.09 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.91 +0.12 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.95 +0.10 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.04 -0.12 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 27.05 +0.11 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.11 +0.11 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.23 +0.17 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.26 -0.12 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.34 -0.12 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.41 -0.13 40 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 21.48 -0.05 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.59 +0.08 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.70 +0.12 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.85 -0.04 39 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 18.02 -0.02 39 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 17.14 -0.06 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.34 -0.06 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.57 -0.03 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.87 +0.03 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.03 -0.06 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.29 -0.07 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.71 +0.03 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.93 -0.07 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.30 -0.07 38 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.76 +0.01 39 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 10.08 -0.13 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.55 -0.12 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.11 +0.12 39 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 8.56 +0.26 39 0 60 0
29JUN27 52.50 C 0.00 0.00 0.00 7.40 -0.04 39 0 201 0
29JUN27 55.00 C 0.00 0.00 0.00 6.44 -0.01 40 0 100 0
29JUN27 57.50 C 0.00 0.00 0.00 5.59 +0.07 40 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 4.76 +0.06 40 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 4.04 +0.05 40 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 3.42 +0.04 40 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 2.89 +0.03 40 0 61 0
29JUN27 70.00 C 0.00 0.00 0.00 2.44 +0.03 40 0 677 0
29JUN27 72.50 C 0.00 0.00 0.00 2.05 +0.02 40 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 1.72 +0.01 40 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 1.44 +0.01 40 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 1.21 +0.01 40 0 134 0
29JUN27 82.50 C 0.00 0.00 0.00 1.01 +0.03 40 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 0.82 0.00 39 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 0.69 -0.01 39 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 0.57 -0.02 39 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.48 0.00 39 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.41 0.00 39 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.34 +0.01 39 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 307 0
29JUN27 102.50 C 0.00 0.00 0.00 0.24 0.00 39 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.20 0.00 39 1 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.17 0.00 40 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.14 0.00 39 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.12 0.00 40 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.10 0.00 40 1 9 +1
29JUN27 117.50 C 0.00 0.00 0.00 0.08 0.00 39 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.07 0.00 40 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.06 0.00 40 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29SEP27 21.00 C 0.00 0.00 0.00 32.24 - 52 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 31.24 +0.07 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.30 +0.08 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.40 +0.12 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.50 +0.15 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.56 -0.11 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.64 +0.10 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.65 +0.03 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.84 0.00 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.78 -0.02 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.05 -0.10 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.10 -0.01 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.28 -0.17 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.45 +0.07 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.62 +0.04 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.93 -0.01 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 18.03 -0.14 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 17.38 -0.01 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.52 -0.14 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.75 -0.41 39 0 21 0
29SEP27 41.00 C 0.00 0.00 0.00 15.10 -0.14 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.41 -0.08 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.72 -0.14 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.23 -0.01 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.57 -0.07 39 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 11.94 -0.15 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.42 -0.09 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.87 -0.10 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.36 -0.11 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.98 -0.01 40 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 8.86 -0.07 40 0 0 0
29SEP27 55.00 C 8.11 8.11 8.11 7.91 -0.02 40 4 96 0
29SEP27 57.50 C 0.00 0.00 0.00 7.13 +0.14 41 0 26 0
29SEP27 60.00 C 0.00 0.00 0.00 6.29 +0.14 41 0 43 0
29SEP27 62.50 C 5.80 5.80 5.80 5.53 +0.13 41 1 18 +1
29SEP27 65.00 C 0.00 0.00 0.00 4.86 +0.12 41 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 4.27 +0.12 41 0 81 0
29SEP27 70.00 C 0.00 0.00 0.00 3.74 +0.11 41 0 79 0
29SEP27 72.50 C 0.00 0.00 0.00 3.28 +0.10 41 0 16 0
29SEP27 75.00 C 3.34 3.34 3.34 2.87 +0.09 41 15 17 +15
29SEP27 77.50 C 0.00 0.00 0.00 2.51 +0.08 41 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.20 +0.08 41 0 16 0
29SEP27 82.50 C 0.00 0.00 0.00 1.92 +0.12 41 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 1.68 +0.11 41 0 2 0
29SEP27 87.50 C 0.00 0.00 0.00 1.43 +0.06 40 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 13 0
29SEP27 92.50 C 0.00 0.00 0.00 1.09 +0.01 40 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 0.98 +0.07 40 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 0.83 +0.01 40 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 0.75 +0.03 40 0 47 0
29SEP27 102.50 C 0.00 0.00 0.00 0.66 +0.03 40 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 0.58 +0.05 40 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 0.50 +0.02 40 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.44 +0.03 40 0 11 0
29SEP27 112.50 C 0.00 0.00 0.00 0.39 +0.03 40 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.30 +0.02 40 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.23 +0.01 40 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.20 +0.02 40 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.18 +0.02 40 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP27 145.00 C 0.53 0.53 0.53 0.07 0.00 40 13 40 +13
TOTAL CALL 3,345 53,107 +885
16OCT26 41.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 41.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
16OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
16OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 49.50 P 0.01 0.01 0.01 0.00 -0.02 0 1 46 0
16OCT26 50.00 P 0.01 0.01 0.01 0.00 -0.05 0 130 155 +109
16OCT26 51.00 P 0.10 0.10 0.01 0.00 -0.19 0 44 92 0
16OCT26 52.00 P 0.25 0.35 0.02 0.00 -0.51 0 277 320 +80
16OCT26 53.00 P 0.66 0.90 0.30 0.60 -0.48 0 63 0 -34
16OCT26 54.00 P 1.12 1.90 1.10 1.60 -0.31 0 9 0 -102
16OCT26 55.00 P 2.60 3.10 2.00 2.60 -0.25 0 18 0 -89
16OCT26 56.00 P 3.82 4.00 3.55 3.60 -0.25 0 4 0 -94
16OCT26 57.00 P 4.60 4.60 4.60 4.60 -0.25 0 1 0 -105
16OCT26 58.00 P 5.55 5.81 5.55 5.60 -0.25 0 26 0 -75
16OCT26 59.00 P 6.50 6.67 6.50 6.60 -0.25 0 16 0 -224
16OCT26 60.00 P 7.60 7.90 7.60 7.60 -0.25 0 6 0 -82
16OCT26 61.00 P 8.41 8.41 8.01 8.60 -0.25 0 4 0 -17
16OCT26 62.00 P 0.00 0.00 0.00 9.60 -0.25 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 10.60 -0.28 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 12.60 -0.25 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 13.60 -0.33 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 14.60 -0.28 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 15.60 -0.25 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 16.60 -0.25 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 17.60 -0.26 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 18.60 -0.25 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 19.60 -0.25 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 20.60 -0.25 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 21.60 -0.25 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 22.60 -0.32 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 23.60 -0.25 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 24.60 -0.25 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 25.60 -0.32 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 26.60 -0.25 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 27.60 -0.26 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 28.60 -0.32 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 29.60 -0.25 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
23OCT26 41.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 1 0
23OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.05 38 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.03 -0.08 37 0 0 0
23OCT26 48.00 P 0.11 0.11 0.11 0.05 -0.10 37 3 20 +3
23OCT26 48.50 P 0.19 0.19 0.19 0.08 -0.13 37 22 24 +7
23OCT26 49.00 P 0.15 0.15 0.15 0.12 -0.17 37 1 34 +1
23OCT26 49.50 P 0.32 0.32 0.29 0.18 -0.21 37 30 32 +27
23OCT26 50.00 P 0.41 0.41 0.32 0.27 -0.24 37 20 52 +5
23OCT26 51.00 P 0.71 0.71 0.43 0.52 -0.32 38 58 41 -5
23OCT26 52.00 P 1.12 1.12 0.76 0.91 -0.30 38 125 82 +56
23OCT26 53.00 P 1.54 1.54 1.23 1.44 -0.31 38 85 144 +51
23OCT26 54.00 P 2.30 2.30 2.30 2.12 -0.27 39 1 120 +1
23OCT26 55.00 P 2.96 2.96 2.91 2.93 -0.26 41 2 53 +1
23OCT26 56.00 P 0.00 0.00 0.00 3.82 -0.24 44 0 34 0
23OCT26 57.00 P 4.67 4.67 4.67 4.64 -0.32 37 1 7 +1
23OCT26 58.00 P 5.60 5.75 5.60 5.61 -0.29 37 23 25 +23
23OCT26 59.00 P 6.80 6.80 6.80 6.60 -0.27 0 16 16 +16
23OCT26 60.00 P 7.99 7.99 7.62 7.60 -0.25 0 4 4 +4
23OCT26 61.00 P 8.56 8.56 8.49 8.60 -0.25 0 4 4 +4
23OCT26 62.00 P 0.00 0.00 0.00 9.66 -0.19 68 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 10.67 -0.21 75 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 11.70 -0.15 84 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 12.67 -0.18 85 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 13.72 -0.21 97 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 14.70 -0.18 100 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 15.72 -0.13 107 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 16.69 -0.16 107 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 17.69 -0.17 112 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 18.75 -0.10 126 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 19.69 -0.16 121 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 20.69 -0.16 125 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 21.69 -0.16 129 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 22.67 -0.25 129 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 23.67 -0.18 133 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 24.68 -0.17 139 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 25.67 -0.25 141 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 - 177 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 126 0
29OCT26 45.00 P 0.08 0.08 0.08 0.03 -0.04 40 7 51 +7
29OCT26 46.00 P 0.00 0.00 0.00 0.06 -0.06 39 0 116 0
29OCT26 47.00 P 0.00 0.00 0.00 0.12 -0.10 39 0 104 0
29OCT26 48.00 P 0.32 0.32 0.32 0.21 -0.15 39 5 230 0
29OCT26 49.00 P 0.50 0.50 0.36 0.37 -0.20 39 2 294 0
29OCT26 50.00 P 0.71 0.78 0.53 0.61 -0.23 39 52 361 +22
29OCT26 52.50 P 1.69 1.69 1.32 1.62 -0.23 40 22 438 0
29OCT26 55.00 P 3.30 3.34 2.76 3.27 -0.25 42 11 1,227 +3
29OCT26 57.50 P 5.22 5.56 4.80 5.42 -0.20 46 11 749 -4
29OCT26 60.00 P 8.04 8.04 8.04 7.62 -0.52 38 3 1,608 -3
29OCT26 62.50 P 10.30 10.30 10.00 10.30 -0.05 65 5 789 -5
29OCT26 65.00 P 12.50 12.50 12.50 12.76 -0.11 73 1 814 0
29OCT26 67.50 P 0.00 0.00 0.00 15.26 -0.09 82 0 1,252 -2
29OCT26 70.00 P 0.00 0.00 0.00 17.77 -0.09 92 0 123 -155
29OCT26 72.50 P 0.00 0.00 0.00 20.27 -0.08 101 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 22.76 -0.16 108 0 51 0
29OCT26 77.50 P 0.00 0.00 0.00 25.27 -0.08 117 0 15 0
29OCT26 80.00 P 0.00 0.00 0.00 27.79 -0.07 127 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.26 -0.09 131 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.76 -0.09 138 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.17 -0.18 131 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.79 -0.06 154 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.20 -0.15 148 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.69 -0.16 152 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.19 -0.16 157 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.79 -0.06 178 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.17 -0.18 164 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.79 -0.06 188 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.18 -0.17 176 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.70 -0.15 184 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.29 -0.06 204 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.66 -0.19 185 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.29 -0.06 214 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.71 -0.14 204 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.29 -0.06 222 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.72 -0.13 215 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.20 -0.15 215 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.71 -0.14 221 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.19 -0.16 221 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 82.71 -0.14 229 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 85.23 -0.12 236 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 87.79 -0.06 249 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 90.22 -0.13 242 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 92.71 -0.14 244 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 95.21 -0.14 247 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 97.79 -0.06 264 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
27NOV26 38.00 P 0.09 0.09 0.09 0.03 -0.01 43 2 62 +2
27NOV26 39.00 P 0.00 0.00 0.00 0.05 0.00 43 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 53 0
27NOV26 41.00 P 0.00 0.00 0.00 0.13 0.00 43 0 74 0
27NOV26 42.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 77 0
27NOV26 43.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 31 0
27NOV26 44.00 P 0.37 0.43 0.37 0.38 -0.02 43 3 49 +2
27NOV26 45.00 P 0.48 0.55 0.46 0.52 -0.03 43 9 44 +2
27NOV26 46.00 P 0.69 0.69 0.69 0.68 -0.07 42 30 361 +26
27NOV26 47.00 P 0.89 0.94 0.89 0.89 -0.08 42 33 114 -1
27NOV26 48.00 P 1.14 1.24 0.99 1.15 -0.09 42 80 232 +40
27NOV26 49.00 P 1.46 1.54 1.26 1.46 -0.08 42 24 265 +4
27NOV26 50.00 P 1.62 1.84 1.55 1.83 -0.07 42 31 561 -1
27NOV26 52.50 P 3.00 3.13 2.72 3.01 -0.10 43 37 478 +5
27NOV26 55.00 P 4.40 4.65 4.15 4.56 -0.09 44 7 1,551 +3
27NOV26 57.50 P 6.38 6.38 5.96 6.42 -0.03 45 4 419 +4
27NOV26 60.00 P 8.09 8.49 7.87 8.49 -0.07 47 7 1,042 +2
27NOV26 62.50 P 0.00 0.00 0.00 10.74 -0.07 50 2 761 +2
27NOV26 65.00 P 0.00 0.00 0.00 13.04 -0.06 52 0 584 0
27NOV26 67.50 P 15.34 15.34 15.34 15.41 -0.04 55 15 1,205 0
27NOV26 70.00 P 0.00 0.00 0.00 17.79 -0.11 56 0 122 0
27NOV26 72.50 P 20.12 20.12 20.12 20.30 -0.05 61 13 1,022 0
27NOV26 75.00 P 0.00 0.00 0.00 22.81 -0.11 67 0 67 0
27NOV26 77.50 P 0.00 0.00 0.00 25.27 -0.08 70 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 27.79 -0.07 75 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.26 -0.09 78 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.76 -0.09 82 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.20 -0.15 82 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.79 -0.06 91 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.25 -0.10 93 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.73 -0.12 95 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.23 -0.12 98 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.79 -0.06 105 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.20 -0.15 102 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.79 -0.06 112 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.19 -0.16 107 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.70 -0.15 111 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.29 -0.06 120 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.73 -0.12 119 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.29 -0.06 126 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.78 -0.07 128 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.29 -0.06 131 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.72 -0.13 129 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.28 -0.07 135 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.73 -0.12 134 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.20 -0.15 134 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 82.71 -0.14 137 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 85.28 -0.07 145 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 87.80 -0.05 149 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 90.22 -0.13 145 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 92.76 -0.09 150 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 95.22 -0.13 149 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 97.79 -0.06 157 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
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 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 P 0.06 0.07 0.05 0.02 0.00 42 4 24 0
30DEC26 34.00 P 0.07 0.07 0.07 0.03 0.00 42 15 30 +15
30DEC26 35.00 P 0.00 0.00 0.00 0.04 0.00 41 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 0.00 41 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 26 0
30DEC26 39.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 79 0
30DEC26 41.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 58 0
30DEC26 42.00 P 0.45 0.45 0.45 0.45 -0.05 40 1 73 +1
30DEC26 43.00 P 0.62 0.62 0.62 0.58 -0.06 40 15 221 0
30DEC26 44.00 P 0.73 0.78 0.73 0.74 -0.07 40 36 129 +21
30DEC26 45.00 P 0.95 0.95 0.90 0.92 -0.08 39 61 343 +45
30DEC26 46.00 P 1.14 1.14 1.03 1.16 -0.08 39 51 303 +21
30DEC26 47.00 P 1.40 1.40 1.40 1.42 -0.09 39 20 130 +12
30DEC26 48.00 P 1.73 1.73 1.53 1.74 -0.09 39 45 341 +5
30DEC26 49.00 P 2.06 2.06 1.89 2.09 -0.10 39 65 414 -38
30DEC26 50.00 P 2.50 2.50 2.30 2.53 -0.06 40 11 1,278 -5
30DEC26 52.50 P 3.76 3.76 3.50 3.77 -0.09 41 41 537 +8
30DEC26 55.00 P 5.28 5.28 5.00 5.33 -0.07 42 17 785 0
30DEC26 57.50 P 7.15 7.15 7.00 7.07 -0.11 42 3 1,122 -2
30DEC26 60.00 P 8.90 8.90 8.88 8.97 -0.26 43 2 1,250 0
30DEC26 62.50 P 10.80 10.80 10.80 11.13 -0.15 45 1 823 0
30DEC26 65.00 P 0.00 0.00 0.00 13.39 -0.10 47 0 2,698 0
30DEC26 67.50 P 0.00 0.00 0.00 15.75 +0.05 50 0 393 0
30DEC26 70.00 P 0.00 0.00 0.00 18.13 0.00 52 0 2,089 0
30DEC26 72.50 P 20.45 20.45 20.24 20.45 -0.05 53 39 1,113 +24
30DEC26 75.00 P 22.60 22.60 22.60 22.88 -0.04 55 1 341 -1
30DEC26 77.50 P 25.25 25.25 25.05 25.28 -0.14 55 22 346 +22
30DEC26 80.00 P 0.00 0.00 0.00 27.79 -0.07 59 0 405 0
30DEC26 82.50 P 0.00 0.00 0.00 30.28 -0.07 62 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 32.76 -0.09 64 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 35.24 -0.12 67 0 73 0
30DEC26 90.00 P 0.00 0.00 0.00 37.79 -0.06 72 0 40 0
30DEC26 92.50 P 40.29 40.29 39.93 40.25 -0.10 73 5 187 0
30DEC26 95.00 P 0.00 0.00 0.00 42.73 -0.12 75 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.24 -0.11 78 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.79 -0.06 83 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.27 -0.08 84 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.79 -0.09 88 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.30 -0.05 90 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.80 -0.05 93 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.29 -0.06 95 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.79 -0.06 97 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.29 -0.06 99 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.78 -0.07 101 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.29 -0.06 104 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.73 -0.12 102 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.28 -0.07 107 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.80 -0.06 110 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.34 -0.01 114 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 82.71 -0.14 108 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 85.28 -0.07 114 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 87.80 -0.06 117 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 90.25 -0.10 116 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 92.76 -0.09 118 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 95.29 -0.06 121 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 97.79 -0.06 123 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 42 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
28JAN27 34.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 42 0
28JAN27 36.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 8 0
28JAN27 37.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 0.43 -0.04 39 0 5 0
28JAN27 41.00 P 0.00 0.00 0.00 0.55 -0.06 39 0 0 0
28JAN27 42.00 P 0.72 0.72 0.72 0.69 -0.06 39 20 93 +20
28JAN27 43.00 P 0.86 0.86 0.86 0.85 -0.06 39 20 46 +20
28JAN27 44.00 P 1.02 1.02 1.02 1.05 -0.06 39 15 41 +11
28JAN27 45.00 P 0.00 0.00 0.00 1.27 -0.09 38 0 46 0
28JAN27 46.00 P 0.00 0.00 0.00 1.54 -0.08 39 0 145 0
28JAN27 47.00 P 1.84 1.84 1.75 1.84 -0.11 38 244 330 +205
28JAN27 48.00 P 2.18 2.18 2.18 2.17 -0.11 38 20 174 +20
28JAN27 49.00 P 2.60 2.60 2.60 2.56 -0.11 38 8 159 +8
28JAN27 50.00 P 3.02 3.02 2.93 3.01 -0.06 39 10 163 -4
28JAN27 52.50 P 4.14 4.26 4.08 4.28 -0.06 39 34 204 +25
28JAN27 55.00 P 5.78 5.78 5.75 5.82 -0.05 40 16 386 +14
28JAN27 57.50 P 0.00 0.00 0.00 7.52 -0.07 41 0 428 0
28JAN27 60.00 P 0.00 0.00 0.00 9.41 +0.04 42 0 413 0
28JAN27 62.50 P 0.00 0.00 0.00 11.45 -0.19 43 0 21 0
28JAN27 65.00 P 0.00 0.00 0.00 13.64 -0.10 44 0 75 0
28JAN27 67.50 P 0.00 0.00 0.00 15.93 -0.09 46 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 18.27 -0.02 48 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 20.65 +0.02 50 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.97 -0.01 50 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 25.45 +0.03 53 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 27.84 -0.02 53 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 30.28 -0.07 55 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 32.84 -0.01 59 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 35.34 -0.02 62 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 37.79 -0.06 63 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 40.38 -0.01 68 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 42.77 -0.08 67 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 45.27 -0.08 70 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 47.88 +0.03 76 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 50.34 -0.01 77 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 52.79 -0.09 77 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 55.30 -0.09 80 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 57.80 -0.09 82 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 60.35 0.00 85 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 62.85 0.00 87 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 65.35 -0.05 89 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 67.82 -0.03 90 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 70.29 -0.06 91 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 72.82 -0.03 94 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 75.28 -0.07 94 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 77.80 -0.06 96 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 80.34 -0.01 99 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 82.71 -0.14 96 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 85.29 -0.06 101 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 31.00 P 0.16 0.16 0.16 0.09 -0.01 40 10 10 +10
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.37 -0.04 39 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.47 -0.05 39 0 2 0
30MAR27 38.00 P 0.61 0.61 0.61 0.59 -0.06 39 5 38 +5
30MAR27 39.00 P 0.00 0.00 0.00 0.74 -0.05 39 0 16 0
30MAR27 40.00 P 0.00 0.00 0.00 0.88 -0.07 39 0 46 0
30MAR27 41.00 P 0.00 0.00 0.00 1.05 -0.06 39 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.24 -0.07 39 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 1.47 -0.10 39 0 110 0
30MAR27 44.00 P 0.00 0.00 0.00 1.73 -0.10 38 0 58 0
30MAR27 45.00 P 0.00 0.00 0.00 2.01 -0.12 38 0 127 0
30MAR27 46.00 P 2.35 2.35 2.35 2.33 -0.12 38 1 66 0
30MAR27 47.00 P 0.00 0.00 0.00 2.66 -0.13 38 0 113 0
30MAR27 48.00 P 0.00 0.00 0.00 3.05 -0.14 38 0 99 0
30MAR27 49.00 P 0.00 0.00 0.00 3.47 -0.12 38 0 215 0
30MAR27 50.00 P 0.00 0.00 0.00 3.93 -0.11 39 0 2,390 0
30MAR27 52.50 P 5.15 5.15 5.15 5.23 -0.08 39 15 1,001 +15
30MAR27 55.00 P 6.71 6.83 6.71 6.76 -0.05 40 16 2,074 -16
30MAR27 57.50 P 0.00 0.00 0.00 8.42 -0.05 40 0 1,921 0
30MAR27 60.00 P 10.19 10.23 10.19 10.31 -0.06 41 18 1,607 -3
30MAR27 62.50 P 0.00 0.00 0.00 12.25 -0.09 42 0 363 0
30MAR27 65.00 P 0.00 0.00 0.00 14.30 -0.20 43 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 16.48 -0.16 44 0 117 0
30MAR27 70.00 P 0.00 0.00 0.00 18.74 +0.01 45 0 128 0
30MAR27 72.50 P 0.00 0.00 0.00 21.07 -0.18 47 0 567 0
30MAR27 75.00 P 0.00 0.00 0.00 23.35 0.00 47 0 1,324 0
30MAR27 77.50 P 0.00 0.00 0.00 25.72 +0.04 49 0 657 0
30MAR27 80.00 P 0.00 0.00 0.00 28.11 +0.13 50 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 30.47 +0.07 50 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 32.95 +0.10 52 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 35.41 +0.05 54 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 37.90 -0.12 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 40.38 -0.14 57 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 42.92 -0.07 60 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 45.40 +0.05 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.41 +0.42 72 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.40 +0.05 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.89 +0.01 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.39 0.00 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.90 +0.01 71 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.42 +0.07 73 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.85 0.00 73 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.39 -0.01 76 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.89 -0.11 78 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.37 +0.02 79 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.89 +0.04 81 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.37 -0.13 82 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.85 -0.01 83 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.34 -0.15 84 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 82.90 +0.05 87 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 85.36 +0.01 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 87.89 +0.03 89 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 90.39 +0.04 90 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 92.89 +0.04 92 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 95.38 -0.09 92 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 97.89 +0.04 94 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.05 0.00 40 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.68 -0.03 40 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.81 -0.07 39 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.95 -0.08 39 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 1.14 -0.09 39 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.32 -0.07 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.52 -0.08 39 0 25 0
29JUN27 41.00 P 0.00 0.00 0.00 1.77 -0.08 39 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 2.04 -0.07 39 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 2.31 -0.09 39 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 2.64 -0.09 39 0 15 0
29JUN27 45.00 P 2.88 2.88 2.88 2.97 -0.09 39 4 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.32 -0.10 39 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 3.72 -0.11 38 0 7 0
29JUN27 48.00 P 0.00 0.00 0.00 4.12 -0.11 38 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 4.58 -0.08 39 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 5.07 -0.07 39 0 574 0
29JUN27 52.50 P 6.25 6.40 6.25 6.41 -0.02 39 2 1,125 +2
29JUN27 55.00 P 0.00 0.00 0.00 7.93 -0.05 40 0 920 0
29JUN27 57.50 P 9.28 9.28 9.28 9.61 +0.09 40 1 818 -1
29JUN27 60.00 P 0.00 0.00 0.00 11.41 -0.03 41 0 742 0
29JUN27 62.50 P 0.00 0.00 0.00 13.30 -0.05 42 0 320 0
29JUN27 65.00 P 0.00 0.00 0.00 15.26 -0.03 42 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 17.31 -0.07 43 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 19.46 -0.04 44 0 617 0
29JUN27 72.50 P 21.00 21.00 21.00 21.67 -0.04 44 1 69 +1
29JUN27 75.00 P 0.00 0.00 0.00 23.96 0.00 45 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 26.22 +0.03 46 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 28.54 +0.03 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 30.89 +0.12 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 33.21 +0.04 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 35.60 +0.05 49 0 0 0
29JUN27 90.00 P 37.77 37.77 37.50 38.10 +0.08 50 17 43 +13
29JUN27 92.50 P 0.00 0.00 0.00 40.42 -0.16 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.92 -0.07 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.40 -0.12 53 0 6 0
29JUN27 100.00 P 48.00 48.00 48.00 48.41 +0.41 61 1 6 +1
29JUN27 102.50 P 0.00 0.00 0.00 50.40 -0.08 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.89 -0.13 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.39 -0.13 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.90 -0.12 61 0 1 -6
29JUN27 112.50 P 0.00 0.00 0.00 60.42 -0.10 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.88 -0.15 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.42 -0.09 65 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.91 -0.12 67 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.39 +0.04 68 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.89 -0.12 69 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.42 -0.10 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.92 +0.06 72 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.41 -0.11 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 82.91 +0.06 74 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 85.39 -0.13 75 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 87.91 -0.10 76 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 90.39 +0.04 77 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 92.89 +0.03 78 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 95.41 -0.06 80 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 97.89 -0.13 80 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.11 0.00 41 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.31 0.00 40 0 14 0
29SEP27 29.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 5 0
29SEP27 31.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.68 -0.04 40 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.81 -0.04 40 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 0.97 -0.01 40 0 36 0
29SEP27 35.00 P 0.00 0.00 0.00 1.12 -0.01 40 0 32 0
29SEP27 36.00 P 0.00 0.00 0.00 1.32 -0.02 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.53 -0.01 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.74 -0.02 40 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 2.00 -0.09 40 0 1 0
29SEP27 40.00 P 2.07 2.07 2.07 2.27 -0.02 40 1 20 +1
29SEP27 41.00 P 0.00 0.00 0.00 2.54 -0.02 40 0 19 0
29SEP27 42.00 P 0.00 0.00 0.00 2.86 -0.03 40 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.19 -0.04 39 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 3.53 -0.04 39 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.90 -0.04 39 0 26 0
29SEP27 46.00 P 0.00 0.00 0.00 4.31 -0.04 39 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 4.72 -0.05 39 0 101 0
29SEP27 48.00 P 0.00 0.00 0.00 5.13 -0.05 39 0 10 0
29SEP27 49.00 P 0.00 0.00 0.00 5.60 -0.06 39 0 65 0
29SEP27 50.00 P 0.00 0.00 0.00 6.08 -0.07 39 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 7.36 -0.05 39 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 8.88 -0.02 40 0 204 0
29SEP27 57.50 P 0.00 0.00 0.00 10.46 -0.03 40 0 68 0
29SEP27 60.00 P 0.00 0.00 0.00 12.22 -0.12 40 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 13.99 -0.46 40 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 16.12 -0.02 42 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 18.11 -0.06 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 20.29 +0.10 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 22.29 -0.09 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.46 -0.08 44 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 26.78 +0.06 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.54 -0.38 42 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 31.30 +0.05 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.61 +0.06 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 35.93 +0.07 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 38.10 -0.18 46 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.43 -0.17 45 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.04 -0.09 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.50 -0.02 49 0 0 0
29SEP27 100.00 P 48.00 48.00 48.00 48.41 +0.37 55 1 1 +1
29SEP27 102.50 P 0.00 0.00 0.00 50.40 -0.08 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 52.89 -0.13 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.41 -0.11 54 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 57.90 -0.12 55 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.42 -0.10 57 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 62.88 -0.15 57 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.42 -0.09 59 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.91 -0.12 60 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.39 +0.04 61 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 72.89 -0.12 62 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.42 -0.10 64 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 77.92 -0.07 65 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.41 -0.11 66 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 82.91 -0.06 67 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 85.39 -0.13 68 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 87.94 -0.08 69 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 90.39 +0.04 70 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 92.89 -0.08 71 0 0 0
TOTAL PUT 2,345 60,389 -15
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$ 57.700
16OCT26 43.50 C 0.00 0.00 0.00 14.20 - 0 0 0 -
16OCT26 44.00 C 0.00 0.00 0.00 13.70 - 0 0 0 -
16OCT26 44.50 C 0.00 0.00 0.00 13.20 +0.55 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 12.70 +0.49 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 12.20 +0.49 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 11.70 +0.53 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 11.20 +0.55 0 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 10.70 +0.55 0 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 10.20 +0.55 0 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 9.70 +0.55 0 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 9.20 +0.55 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 8.70 +0.55 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 8.20 +0.55 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 7.70 +0.55 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 6.70 +0.55 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 5.70 +0.55 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 4.70 +0.54 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 3.70 +0.54 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 2.70 +0.50 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 1.70 +0.40 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 -60
16OCT26 58.00 C 0.33 0.43 0.28 0.00 -0.26 0 60 30 +15
16OCT26 59.00 C 0.11 0.11 0.11 0.00 -0.08 0 6 18 +6
16OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 35 0
16OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
16OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
16OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
16OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
16OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
16OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 14.57 - 143 0 0 -
23OCT26 44.00 C 0.00 0.00 0.00 14.06 - 137 0 0 -
23OCT26 44.50 C 0.00 0.00 0.00 13.57 +0.89 134 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 13.07 +0.86 129 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 12.57 +0.86 124 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 11.90 +0.72 102 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 11.57 +0.89 115 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 11.04 +0.86 108 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 10.54 +0.86 104 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 10.02 +0.83 98 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 9.51 +0.82 93 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 8.73 +0.54 0 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 8.48 +0.79 82 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 7.97 +0.77 77 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 6.74 +0.52 37 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 5.75 +0.48 35 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 4.79 +0.44 37 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 3.87 +0.48 37 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 3.00 +0.36 37 0 15 0
23OCT26 56.00 C 0.00 0.00 0.00 2.26 +0.28 38 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 1.59 +0.16 37 0 0 0
23OCT26 58.00 C 1.06 1.06 1.06 1.06 +0.07 37 15 25 +15
23OCT26 59.00 C 0.84 0.85 0.61 0.65 -0.01 36 31 96 +1
23OCT26 60.00 C 0.44 0.50 0.44 0.40 -0.02 37 3 21 +3
23OCT26 61.00 C 0.34 0.34 0.20 0.22 -0.05 37 113 116 +90
23OCT26 62.00 C 0.16 0.16 0.10 0.12 -0.03 37 36 40 +16
23OCT26 63.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
23OCT26 64.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 5 0
23OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.95 +0.76 96 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.06 +0.82 99 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.07 +0.81 93 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.93 +0.65 76 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.04 +0.82 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.02 +0.79 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.77 +0.56 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.97 +0.68 55 0 6 0
29OCT26 52.50 C 5.68 5.68 5.68 5.44 +0.41 38 2 17 0
29OCT26 55.00 C 0.00 0.00 0.00 3.37 +0.35 38 0 21 0
29OCT26 57.50 C 1.81 2.09 1.81 1.84 +0.20 39 135 168 +61
29OCT26 60.00 C 0.94 0.99 0.83 0.80 +0.03 38 152 248 +22
29OCT26 62.50 C 0.41 0.46 0.32 0.33 +0.02 39 203 408 +77
29OCT26 65.00 C 0.18 0.18 0.16 0.11 -0.01 39 6 379 +6
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 190 0
29OCT26 70.00 C 0.05 0.05 0.04 0.01 0.00 40 45 669 -19
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 735 0
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 59 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 70 0 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 15.05 +0.65 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 14.13 +0.66 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.16 +0.63 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.16 +0.56 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.31 +0.68 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.37 +0.61 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.35 +0.44 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.76 +0.67 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.56 +0.41 42 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 4.79 +0.24 41 0 30 0
27NOV26 57.50 C 3.84 3.84 3.84 3.50 +0.29 42 1 290 -1
27NOV26 60.00 C 2.50 2.50 2.42 2.41 +0.05 42 53 455 -14
27NOV26 62.50 C 1.80 1.80 1.80 1.62 +0.04 42 11 410 0
27NOV26 65.00 C 1.18 1.20 1.14 1.06 +0.03 42 45 501 +45
27NOV26 67.50 C 0.00 0.00 0.00 0.68 +0.03 42 0 141 0
27NOV26 70.00 C 0.48 0.56 0.46 0.41 +0.01 42 9 207 +9
27NOV26 72.50 C 0.36 0.36 0.36 0.24 0.00 42 25 165 -15
27NOV26 75.00 C 0.00 0.00 0.00 0.14 0.00 42 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.08 0.00 42 0 139 0
27NOV26 80.00 C 0.14 0.14 0.14 0.05 0.00 43 1 84 0
27NOV26 82.50 C 0.00 0.00 0.00 0.03 0.00 43 0 42 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 0.00 44 0 91 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 16.42 +0.45 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.49 +0.67 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.60 +0.45 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.72 +0.53 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.85 +0.62 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.03 +0.63 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.18 +0.58 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 10.05 +0.36 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.57 +0.62 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.52 +0.43 42 0 89 0
30DEC26 55.00 C 6.21 6.21 6.21 6.00 +0.37 42 15 135 +14
30DEC26 57.50 C 4.87 4.87 4.87 4.66 +0.29 42 15 182 0
30DEC26 60.00 C 3.71 3.92 3.61 3.57 +0.21 42 59 491 +59
30DEC26 62.50 C 2.90 2.90 2.67 2.69 +0.15 42 52 268 -21
30DEC26 65.00 C 2.04 2.04 2.01 2.01 +0.11 42 18 851 -18
30DEC26 67.50 C 1.53 1.53 1.47 1.50 +0.08 42 71 293 -36
30DEC26 70.00 C 1.16 1.29 1.16 1.08 +0.01 42 32 309 +17
30DEC26 72.50 C 0.91 0.98 0.85 0.77 0.00 42 64 457 +63
30DEC26 75.00 C 0.70 0.75 0.70 0.54 -0.01 42 17 853 +3
30DEC26 77.50 C 0.00 0.00 0.00 0.37 -0.01 42 0 211 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 940 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 212 0
30DEC26 85.00 C 0.26 0.26 0.26 0.12 -0.01 42 1 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 0.00 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 43 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 43 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
28JAN27 44.00 C 0.00 0.00 0.00 15.10 - 49 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 14.24 +0.60 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 13.40 +0.60 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.56 +0.54 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 11.76 +0.52 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.99 +0.50 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.29 +0.68 45 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.33 +0.40 42 0 0 0
28JAN27 55.00 C 7.27 7.27 7.27 6.88 +0.39 42 15 15 +15
28JAN27 57.50 C 0.00 0.00 0.00 5.58 +0.32 42 0 38 0
28JAN27 60.00 C 0.00 0.00 0.00 4.49 +0.14 42 0 191 0
28JAN27 62.50 C 0.00 0.00 0.00 3.58 +0.07 42 0 206 0
28JAN27 65.00 C 0.00 0.00 0.00 2.87 +0.10 43 0 252 0
28JAN27 67.50 C 0.00 0.00 0.00 2.24 +0.11 43 0 18 0
28JAN27 70.00 C 0.00 0.00 0.00 1.76 +0.09 43 0 13 0
28JAN27 72.50 C 1.41 1.41 1.41 1.35 +0.06 43 10 30 +10
28JAN27 75.00 C 1.17 1.17 1.14 1.03 +0.05 43 25 34 -8
28JAN27 77.50 C 0.94 0.94 0.94 0.78 +0.03 43 10 69 0
28JAN27 80.00 C 0.79 0.79 0.76 0.59 +0.03 43 16 98 +14
28JAN27 82.50 C 0.00 0.00 0.00 0.44 +0.02 42 0 32 0
28JAN27 85.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 31 0
28JAN27 87.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.76 +0.81 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 16.88 +0.64 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.08 +0.59 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.26 +0.54 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.50 +0.54 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.74 +0.55 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.02 +0.55 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.33 +0.49 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.58 +0.39 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.11 +0.60 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 8.57 +0.39 44 0 217 0
30MAR27 57.50 C 7.72 7.72 7.72 7.43 +0.43 45 1 191 +1
30MAR27 60.00 C 0.00 0.00 0.00 6.36 +0.39 45 0 331 0
30MAR27 62.50 C 0.00 0.00 0.00 5.33 +0.25 44 0 472 0
30MAR27 65.00 C 0.00 0.00 0.00 4.62 +0.31 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 3.84 +0.25 44 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 3.25 +0.20 44 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 2.74 +0.14 45 0 70 0
30MAR27 75.00 C 0.00 0.00 0.00 2.28 +0.08 44 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 1.90 +0.07 44 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 1.58 +0.06 44 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 1.31 +0.05 44 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.08 +0.04 44 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 0.87 +0.03 44 0 80 0
30MAR27 90.00 C 1.02 1.02 1.02 0.71 0.00 44 9 142 -9
30MAR27 92.50 C 0.00 0.00 0.00 0.59 0.00 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.50 +0.02 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.28 +0.01 44 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 7 0
30MAR27 107.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 17.88 +0.60 48 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 17.11 +0.57 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.38 +0.53 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.68 +0.53 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.00 +0.56 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.34 +0.50 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.83 +0.62 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.20 +0.61 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 11.76 +0.55 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 10.25 +0.31 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 9.05 +0.35 45 0 111 0
29JUN27 60.00 C 0.00 0.00 0.00 8.01 +0.32 45 0 357 0
29JUN27 62.50 C 0.00 0.00 0.00 7.08 +0.26 45 0 36 0
29JUN27 65.00 C 0.00 0.00 0.00 6.27 +0.24 45 0 58 0
29JUN27 67.50 C 0.00 0.00 0.00 5.56 +0.19 45 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 4.97 +0.21 46 0 106 0
29JUN27 72.50 C 0.00 0.00 0.00 4.37 +0.18 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.84 +0.17 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 3.35 +0.14 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 2.96 +0.14 46 0 51 0
29JUN27 82.50 C 2.90 2.90 2.90 2.57 +0.13 46 2 16 0
29JUN27 85.00 C 0.00 0.00 0.00 2.26 +0.11 46 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.92 +0.10 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.66 +0.08 45 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 1.47 +0.07 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.28 +0.07 45 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.11 +0.05 45 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.01 +0.05 45 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 0.88 +0.08 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.74 +0.04 45 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.66 +0.04 45 0 232 0
29SEP27 44.00 C 0.00 0.00 0.00 17.99 - 48 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 17.32 +0.57 47 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 16.68 +0.57 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 16.05 +0.50 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 15.58 +0.62 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 14.99 +0.61 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 14.43 +0.59 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 13.10 +0.54 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.89 +0.50 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.58 +0.36 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.60 +0.30 46 0 67 0
29SEP27 62.50 C 9.00 9.00 9.00 8.73 +0.34 46 15 45 +15
29SEP27 65.00 C 0.00 0.00 0.00 7.78 -0.09 45 0 50 0
29SEP27 67.50 C 0.00 0.00 0.00 7.18 +0.21 46 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 6.51 +0.15 46 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 5.87 +0.08 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.28 +0.05 46 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 4.79 +0.05 46 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.30 +0.05 46 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 3.88 +0.03 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 3.51 +0.02 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.15 +0.02 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 2.84 +0.01 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 2.58 +0.08 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 2.32 +0.07 46 0 1 0
TOTAL CALL 1,399 22,336 +376
16OCT26 43.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 44.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
16OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
16OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 2 0
16OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 20 0
16OCT26 57.00 P 0.14 0.19 0.09 0.00 -0.54 0 40 24 -20
16OCT26 58.00 P 0.56 0.56 0.17 0.30 -0.85 0 151 0 -42
16OCT26 59.00 P 0.70 1.44 0.70 1.30 -0.69 0 26 0 -45
16OCT26 60.00 P 2.05 2.23 2.05 2.30 -0.65 0 39 0 -73
16OCT26 61.00 P 0.00 0.00 0.00 3.30 -0.55 0 0 0 -91
16OCT26 62.00 P 4.00 4.00 4.00 4.30 -0.55 0 1 0 -45
16OCT26 63.00 P 0.00 0.00 0.00 5.30 -0.55 0 0 0 -47
16OCT26 64.00 P 0.00 0.00 0.00 6.30 -0.55 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 7.30 -0.55 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 8.30 -0.55 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 9.30 -0.55 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 10.30 -0.55 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 11.30 -0.55 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 12.30 -0.55 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 13.30 -0.55 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 14.30 -0.55 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 15.30 -0.58 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 16.30 -0.55 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 17.30 -0.55 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 18.30 -0.67 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 19.30 -0.55 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 20.30 -0.55 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 21.30 -0.55 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 22.30 -0.55 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 23.30 -0.55 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 24.30 -0.66 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 25.30 -0.61 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 26.30 -0.55 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 27.30 -0.55 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
23OCT26 44.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 49.50 P 0.02 0.02 0.02 0.01 0.00 46 7 7 +7
23OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 10 0
23OCT26 52.00 P 0.08 0.08 0.08 0.03 -0.06 39 3 14 +3
23OCT26 53.00 P 0.15 0.15 0.15 0.06 -0.11 37 4 0 -4
23OCT26 54.00 P 0.00 0.00 0.00 0.14 -0.18 37 0 2 0
23OCT26 55.00 P 0.33 0.33 0.31 0.28 -0.27 37 32 70 +32
23OCT26 56.00 P 0.60 0.60 0.55 0.51 -0.37 37 21 80 +21
23OCT26 57.00 P 0.95 0.95 0.90 0.87 -0.46 37 16 28 +10
23OCT26 58.00 P 1.29 1.38 1.27 1.33 -0.56 37 40 42 +25
23OCT26 59.00 P 0.00 0.00 0.00 1.94 -0.59 37 0 136 0
23OCT26 60.00 P 2.66 2.66 2.21 2.66 -0.58 36 2 58 +2
23OCT26 61.00 P 0.00 0.00 0.00 3.50 -0.58 37 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 4.39 -0.58 37 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 5.34 -0.57 37 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 6.31 -0.56 37 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 7.30 -0.67 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 8.30 -0.68 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 9.30 -0.80 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 10.30 -0.71 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 11.30 -0.78 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 12.30 -0.80 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 13.30 -0.55 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 14.30 -0.81 0 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 15.30 -0.65 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 16.30 -0.85 0 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 17.30 -0.84 0 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 18.30 -0.83 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 19.30 -0.67 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 20.30 -0.80 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 21.30 -0.85 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 22.30 -0.79 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 151 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 88 0
29OCT26 49.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 99 0
29OCT26 50.00 P 0.10 0.10 0.10 0.04 -0.04 39 32 175 +3
29OCT26 52.50 P 0.25 0.25 0.25 0.19 -0.13 39 9 365 +9
29OCT26 55.00 P 0.75 0.75 0.64 0.64 -0.28 39 182 642 +4
29OCT26 57.50 P 1.61 1.62 1.35 1.54 -0.49 38 111 624 +103
29OCT26 60.00 P 0.00 0.00 0.00 3.09 -0.60 39 0 478 0
29OCT26 62.50 P 0.00 0.00 0.00 5.06 -0.56 38 0 259 0
29OCT26 65.00 P 0.00 0.00 0.00 7.36 -0.61 39 0 230 0
29OCT26 67.50 P 0.00 0.00 0.00 9.80 -0.87 0 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 12.30 -0.80 0 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 14.80 -0.61 0 0 3 0
29OCT26 75.00 P 0.00 0.00 0.00 17.30 -0.84 0 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 19.80 -0.55 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.30 -0.79 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.80 -0.55 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.30 -0.78 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.80 -0.55 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 32.30 -0.55 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.80 -0.55 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.30 -0.55 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 12 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 16 0
27NOV26 46.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 11 0
27NOV26 47.00 P 0.40 0.40 0.37 0.25 -0.08 42 10 69 -10
27NOV26 48.00 P 0.45 0.45 0.45 0.35 -0.09 42 3 23 +3
27NOV26 49.00 P 0.59 0.59 0.58 0.48 -0.11 42 16 75 +16
27NOV26 50.00 P 0.70 0.77 0.70 0.63 -0.15 42 15 201 +10
27NOV26 52.50 P 1.25 1.25 1.14 1.21 -0.20 43 107 281 +103
27NOV26 55.00 P 2.05 2.05 1.99 2.06 -0.27 43 138 374 -62
27NOV26 57.50 P 0.00 0.00 0.00 3.15 -0.35 42 0 1,217 0
27NOV26 60.00 P 0.00 0.00 0.00 4.56 -0.53 42 0 1,566 0
27NOV26 62.50 P 6.90 6.90 6.30 6.26 -0.62 42 10 389 -10
27NOV26 65.00 P 0.00 0.00 0.00 8.16 -0.50 42 0 240 0
27NOV26 67.50 P 0.00 0.00 0.00 10.32 -0.47 43 0 131 0
27NOV26 70.00 P 0.00 0.00 0.00 12.55 -0.55 42 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 15.01 -0.41 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 17.33 -0.81 43 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 19.80 -0.64 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.30 -0.79 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.80 -0.64 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.30 -0.78 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 29.80 -0.69 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 32.30 -0.68 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 34.80 -0.72 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 37.30 -0.88 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 113 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 -0.09 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.10 42 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.54 -0.13 42 0 89 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 -0.14 42 0 36 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 -0.17 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 1.07 -0.18 42 0 195 0
30DEC26 50.00 P 0.00 0.00 0.00 1.30 -0.22 42 0 308 0
30DEC26 52.50 P 0.00 0.00 0.00 2.05 -0.27 42 0 454 0
30DEC26 55.00 P 0.00 0.00 0.00 2.98 -0.37 42 0 1,494 0
30DEC26 57.50 P 3.87 4.08 3.87 4.13 -0.45 42 43 783 -1
30DEC26 60.00 P 0.00 0.00 0.00 5.47 -0.59 41 0 926 0
30DEC26 62.50 P 0.00 0.00 0.00 7.09 -0.75 41 0 675 0
30DEC26 65.00 P 0.00 0.00 0.00 8.94 -0.64 42 0 311 0
30DEC26 67.50 P 0.00 0.00 0.00 10.80 -0.98 40 0 440 0
30DEC26 70.00 P 0.00 0.00 0.00 12.84 -0.88 39 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 15.24 -0.68 42 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 17.51 -0.63 41 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 19.83 -0.67 38 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 22.34 -0.75 42 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 24.80 -0.64 0 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.30 -0.78 0 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.80 -0.69 0 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 32.30 -0.68 0 0 61 -500
30DEC26 92.50 P 0.00 0.00 0.00 34.80 -0.72 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.30 -0.88 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.80 -0.55 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.30 -0.76 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.80 -0.68 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.30 -0.67 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.80 -0.66 0 0 0 0
28JAN27 44.00 P 0.81 0.81 0.81 0.62 - 43 15 15 -
28JAN27 45.00 P 0.00 0.00 0.00 0.78 -0.08 43 0 5 0
28JAN27 46.00 P 1.10 1.10 1.10 0.94 -0.11 43 1 5 +1
28JAN27 47.00 P 0.00 0.00 0.00 1.15 -0.11 43 0 53 0
28JAN27 48.00 P 0.00 0.00 0.00 1.36 -0.15 43 0 92 0
28JAN27 49.00 P 0.00 0.00 0.00 1.63 -0.15 43 0 110 0
28JAN27 50.00 P 0.00 0.00 0.00 1.90 -0.17 43 0 96 0
28JAN27 52.50 P 0.00 0.00 0.00 2.73 -0.23 43 0 247 0
28JAN27 55.00 P 0.00 0.00 0.00 3.70 -0.26 42 0 132 0
28JAN27 57.50 P 0.00 0.00 0.00 4.89 -0.38 42 0 129 0
28JAN27 60.00 P 6.22 6.22 6.22 6.29 -0.50 42 4 50 +4
28JAN27 62.50 P 7.70 7.70 7.70 7.88 -0.49 42 10 252 +10
28JAN27 65.00 P 0.00 0.00 0.00 9.53 -0.71 41 0 13 0
28JAN27 67.50 P 0.00 0.00 0.00 11.39 -0.78 41 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 13.46 -0.73 41 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 15.61 -0.76 42 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 17.79 -0.74 41 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 20.10 -0.70 41 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 22.41 -0.72 40 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 24.88 -0.56 42 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 27.33 -0.75 42 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 29.80 -0.69 0 0 0 0
30MAR27 42.00 P 0.99 0.99 0.99 0.98 -0.12 44 1 81 +1
30MAR27 43.00 P 0.00 0.00 0.00 1.19 -0.11 44 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.40 -0.12 44 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.62 -0.12 44 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.87 -0.16 44 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.15 -0.16 45 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 2.44 -0.17 45 0 102 0
30MAR27 49.00 P 0.00 0.00 0.00 2.76 -0.21 44 0 74 0
30MAR27 50.00 P 0.00 0.00 0.00 3.07 -0.25 44 0 108 0
30MAR27 52.50 P 0.00 0.00 0.00 3.99 -0.36 44 0 305 0
30MAR27 55.00 P 0.00 0.00 0.00 5.07 -0.35 44 0 292 0
30MAR27 57.50 P 0.00 0.00 0.00 6.24 -0.49 43 0 222 0
30MAR27 60.00 P 0.00 0.00 0.00 7.74 -0.57 44 0 319 0
30MAR27 62.50 P 0.00 0.00 0.00 9.29 -0.48 44 0 361 0
30MAR27 65.00 P 0.00 0.00 0.00 11.02 -0.44 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 12.64 -0.68 43 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 14.62 -0.63 44 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 16.52 -0.72 43 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 18.66 -0.72 43 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 20.71 -0.81 42 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 23.04 -0.68 43 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 25.29 -0.70 43 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 27.58 -0.68 42 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 29.84 -0.90 39 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.34 -0.82 41 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 34.86 -0.71 44 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.32 -0.86 44 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.80 -0.55 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.30 -0.76 0 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.80 -0.68 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.30 -0.67 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.80 -0.66 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.37 -0.10 46 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.65 -0.10 46 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 2.94 -0.13 46 0 19 0
29JUN27 46.00 P 3.20 3.20 3.20 3.27 -0.16 46 1 26 +1
29JUN27 47.00 P 0.00 0.00 0.00 3.56 -0.23 45 0 0 0
29JUN27 48.00 P 3.90 3.90 3.90 3.90 -0.25 45 1 24 0
29JUN27 49.00 P 0.00 0.00 0.00 4.30 -0.24 45 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 4.70 -0.25 45 0 65 0
29JUN27 52.50 P 0.00 0.00 0.00 5.76 -0.30 45 0 66 0
29JUN27 55.00 P 0.00 0.00 0.00 6.95 -0.37 45 0 78 0
29JUN27 57.50 P 8.02 8.02 8.02 8.33 -0.34 45 2 181 +2
29JUN27 60.00 P 0.00 0.00 0.00 9.80 -0.36 45 0 270 0
29JUN27 62.50 P 0.00 0.00 0.00 11.36 -0.40 45 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 13.04 -0.42 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 14.58 -0.66 44 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.41 -0.63 45 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 18.38 -0.67 45 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 20.30 -0.74 45 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.33 -0.76 45 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 24.40 -0.75 45 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 26.51 -0.77 45 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 28.71 -0.35 45 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 30.83 -0.79 44 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.18 -0.66 45 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.59 -0.53 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.71 -0.68 44 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.05 -0.67 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.42 -0.68 43 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.00 -0.65 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.35 -0.74 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.82 -0.64 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.52 - 45 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 3.93 -0.14 46 0 20 0
29SEP27 46.00 P 0.00 0.00 0.00 4.20 -0.14 45 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.43 -0.31 44 0 47 0
29SEP27 48.00 P 0.00 0.00 0.00 4.86 -0.30 45 0 22 0
29SEP27 49.00 P 0.00 0.00 0.00 5.26 -0.29 44 0 174 0
29SEP27 50.00 P 0.00 0.00 0.00 5.71 -0.29 45 0 75 0
29SEP27 52.50 P 0.00 0.00 0.00 6.84 -0.34 45 0 121 0
29SEP27 55.00 P 0.00 0.00 0.00 8.20 -0.21 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 9.58 -0.25 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 11.01 -0.46 45 0 82 0
29SEP27 62.50 P 0.00 0.00 0.00 12.56 -0.43 45 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 14.31 -0.37 45 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 15.89 -0.54 45 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 17.65 -0.62 45 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 19.53 -0.67 45 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 21.45 -0.67 45 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 23.44 -0.72 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.47 -0.73 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.54 -0.71 45 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.64 -0.71 45 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 31.78 -0.79 45 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.93 -0.78 45 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 36.11 -0.78 45 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 38.47 -0.64 46 0 0 0
TOTAL PUT 1,093 23,084 -580
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$ 15.720
29OCT26 10.00 C 0.00 0.00 0.00 5.72 +0.03 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.26 +0.09 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.24 +0.07 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.74 +0.07 28 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.25 +0.06 25 0 161 0
29OCT26 15.00 C 0.00 0.00 0.00 0.79 +0.03 24 0 133 0
29OCT26 15.50 C 0.45 0.52 0.45 0.41 -0.01 23 51 390 +36
29OCT26 16.00 C 0.25 0.30 0.25 0.17 -0.02 23 20 264 +20
29OCT26 16.50 C 0.09 0.09 0.09 0.06 -0.01 24 340 253 -117
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 47 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.75 +0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.22 +0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.76 +0.06 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.26 +0.04 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.77 +0.07 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.27 +0.04 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.77 +0.06 22 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 2.29 +0.06 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.82 +0.05 25 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.38 +0.03 24 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.99 +0.01 24 0 96 0
27NOV26 15.50 C 0.71 0.71 0.70 0.65 0.00 23 23 76 -8
27NOV26 16.00 C 0.46 0.48 0.46 0.41 -0.02 23 20 216 0
27NOV26 16.50 C 0.30 0.30 0.30 0.25 -0.01 24 20 76 +20
27NOV26 17.00 C 0.14 0.14 0.14 0.14 -0.01 24 25 408 +23
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.85 +0.13 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.31 +0.06 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 +0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.34 +0.06 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.83 -0.01 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 +0.06 23 0 0 0
30DEC26 14.00 C 1.95 1.95 1.95 1.92 +0.06 24 8 112 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 +0.05 23 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.06 23 0 37 0
30DEC26 15.50 C 0.93 0.93 0.93 0.82 +0.01 22 15 212 +15
30DEC26 16.00 C 0.63 0.63 0.63 0.58 +0.02 23 15 375 +15
30DEC26 16.50 C 0.44 0.44 0.44 0.40 +0.01 23 15 204 -15
30DEC26 17.00 C 0.00 0.00 0.00 0.27 0.00 23 0 790 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 0.00 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 0.00 24 0 155 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 24 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 27 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.86 +0.06 48 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.36 +0.05 43 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.88 +0.09 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.42 +0.10 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.91 +0.06 35 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.43 +0.07 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.97 +0.10 30 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.50 +0.12 28 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.00 +0.04 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.61 +0.03 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.26 +0.02 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.97 +0.02 23 0 15 0
28JAN27 16.00 C 0.72 0.72 0.71 0.71 0.00 23 45 60 +43
28JAN27 16.50 C 0.57 0.57 0.57 0.51 0.00 22 15 15 +15
28JAN27 17.00 C 0.37 0.37 0.36 0.36 -0.02 23 30 30 +30
28JAN27 17.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 102 0
28JAN27 18.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.97 +0.10 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.48 +0.13 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.00 +0.13 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.51 +0.08 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.04 +0.09 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 +0.08 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.66 +0.13 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 +0.05 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.82 +0.04 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 +0.04 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 +0.03 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 +0.02 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 +0.02 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.02 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 +0.01 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 0.00 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 23 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 23 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 27 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 6.06 +0.08 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.59 +0.11 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.11 +0.10 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.64 +0.08 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.16 +0.08 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.70 +0.09 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.26 +0.10 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.84 +0.10 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.38 +0.11 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.03 +0.11 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.71 +0.11 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.43 +0.11 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 +0.10 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 +0.10 23 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.10 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.64 +0.09 23 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 +0.08 23 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.41 +0.07 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 +0.06 23 0 261 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 +0.05 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 6.09 +0.11 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.62 +0.13 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.13 +0.10 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.64 +0.06 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.17 +0.06 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.72 +0.06 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.28 +0.05 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.87 +0.04 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.50 +0.12 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.09 +0.04 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.84 +0.03 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.56 +0.03 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.31 +0.02 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.75 0.00 24 0 22 0
29SEP27 18.00 C 0.72 0.72 0.72 0.62 +0.01 24 3 16 +3
29SEP27 18.50 C 0.00 0.00 0.00 0.51 0.00 24 0 400 0
29SEP27 19.00 C 0.00 0.00 0.00 0.41 0.00 23 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.27 0.00 23 0 38 0
29SEP27 21.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
TOTAL CALL 645 9,598 +80
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 157 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 361 0
29OCT26 15.00 P 0.08 0.08 0.08 0.06 -0.04 25 3 336 0
29OCT26 15.50 P 0.17 0.20 0.15 0.19 -0.07 24 108 367 +104
29OCT26 16.00 P 0.39 0.40 0.39 0.45 -0.10 25 42 169 +42
29OCT26 16.50 P 0.00 0.00 0.00 0.82 -0.09 23 0 269 0
29OCT26 17.00 P 0.00 0.00 0.00 1.28 -0.08 0 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 1.78 -0.07 0 0 30 0
29OCT26 18.00 P 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.31 -0.05 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.81 -0.05 67 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.31 -0.04 73 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.29 -0.06 76 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.30 -0.06 92 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.30 -0.06 102 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.31 -0.04 116 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.31 -0.04 125 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 177 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.04 25 0 90 0
27NOV26 15.00 P 0.00 0.00 0.00 0.22 -0.05 24 0 86 0
27NOV26 15.50 P 0.35 0.35 0.35 0.41 -0.07 25 8 216 -8
27NOV26 16.00 P 0.63 0.63 0.63 0.67 -0.07 25 15 113 +15
27NOV26 16.50 P 0.96 0.96 0.96 1.01 -0.06 26 30 75 +30
27NOV26 17.00 P 0.00 0.00 0.00 1.37 -0.09 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.81 -0.08 24 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 2.29 -0.07 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.32 -0.05 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.81 -0.05 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.31 -0.04 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.30 -0.05 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.30 -0.06 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.30 -0.06 62 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.31 -0.04 70 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 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 52 0
30DEC26 15.00 P 0.32 0.32 0.32 0.34 -0.04 24 3 123 +3
30DEC26 15.50 P 0.51 0.51 0.51 0.54 -0.04 24 4 233 +4
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.04 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.06 25 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.06 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.07 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 -0.07 23 0 50 0
30DEC26 18.50 P 0.00 0.00 0.00 2.79 -0.09 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 -0.05 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 -0.05 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 -0.04 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.30 -0.06 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.30 -0.06 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.30 -0.06 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.32 -0.05 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.31 -0.06 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.28 -0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.32 -0.04 69 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.28 -0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.31 -0.05 75 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.31 -0.05 78 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.31 -0.05 82 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.17 -0.07 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.52 -0.08 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.92 -0.07 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.35 -0.07 23 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.80 -0.08 23 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.32 -0.05 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.81 -0.05 29 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.31 -0.04 32 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 0.01 -0.01 22 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 0.06 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.03 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.03 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 -0.04 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 -0.08 22 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.33 -0.06 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 -0.05 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 -0.07 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.43 -0.07 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.81 -0.10 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.32 -0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.81 -0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.31 -0.04 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.30 -0.06 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.30 -0.06 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 -0.06 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.32 -0.05 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.31 -0.06 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.28 -0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.32 -0.04 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.28 -0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.31 -0.05 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.31 -0.05 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 +0.01 24 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 0.06 +0.02 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.03 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 +0.04 24 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 +0.04 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.06 +0.04 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.32 +0.04 23 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 1.62 +0.03 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.95 +0.03 23 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.30 +0.01 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 -0.07 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.98 0.00 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.38 -0.01 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.80 -0.02 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.22 -0.03 16 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.56 -0.04 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.48 -0.05 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.41 -0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.35 -0.06 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.31 -0.07 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 -0.01 24 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 0.11 -0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 -0.02 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.62 -0.03 24 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 0.78 -0.02 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.96 -0.05 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.19 -0.05 23 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.45 -0.05 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.74 -0.05 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.05 -0.06 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.38 -0.06 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.73 -0.07 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.10 -0.07 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.49 -0.07 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.90 -0.06 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.31 -0.07 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.74 -0.07 17 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
TOTAL PUT 213 4,853 +190
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$ 105.400
29OCT26 57.50 C 0.00 0.00 0.00 47.97 +3.20 102 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.47 +3.14 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.97 +3.19 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.47 +3.19 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.98 +3.20 73 0 1 0
29OCT26 70.00 C 0.00 0.00 0.00 35.48 +3.19 0 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 32.98 +3.19 0 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 30.49 +3.20 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.99 +3.13 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.49 +3.19 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.00 +3.20 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.50 +3.19 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.00 +3.19 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.50 +3.19 0 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 13.01 +3.18 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.52 +3.11 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.07 +2.92 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.73 +2.52 22 0 54 0
29OCT26 102.50 C 2.80 2.80 2.80 3.67 +1.97 22 10 89 0
29OCT26 105.00 C 1.70 1.70 1.60 2.00 +1.20 21 18 92 -4
29OCT26 107.50 C 0.72 0.72 0.72 0.96 +0.62 22 16 114 0
29OCT26 110.00 C 0.00 0.00 0.00 0.39 +0.28 22 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.14 +0.10 22 0 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 30.68 +3.08 30 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.19 +3.33 28 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.70 +3.03 26 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.21 +2.99 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.72 +3.17 22 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.25 +3.15 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.80 +3.08 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.41 +2.98 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 11.10 +2.81 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 8.94 +2.57 23 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 6.97 +2.26 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 5.25 +1.97 23 0 55 0
27NOV26 105.00 C 0.00 0.00 0.00 3.70 +1.43 23 0 85 0
27NOV26 107.50 C 0.00 0.00 0.00 2.58 +1.05 23 0 117 0
27NOV26 110.00 C 0.00 0.00 0.00 1.73 +0.78 23 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 1.11 +0.54 23 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.72 +0.40 24 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.43 +0.25 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.24 +0.14 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.13 +0.08 23 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 59.71 +3.32 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.71 +3.32 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.72 +3.31 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.73 +3.32 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.73 +3.31 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.25 +3.31 46 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.76 +3.31 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.28 +3.31 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.80 +3.31 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.31 +3.30 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.83 +3.30 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.35 +3.29 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.86 +3.27 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.38 +3.26 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.90 +3.23 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.42 +3.19 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.94 +3.14 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.48 +3.10 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.03 +3.05 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.62 +3.08 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.26 +2.98 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 13.99 +2.86 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.83 +2.68 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 9.83 +2.42 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 7.76 +2.05 21 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 6.19 +1.83 22 0 59 0
30DEC26 105.00 C 4.28 4.28 4.06 4.84 +1.53 22 3 68 +2
30DEC26 107.50 C 3.25 3.25 3.25 3.70 +1.19 22 5 129 +5
30DEC26 110.00 C 2.51 2.51 2.51 2.76 +0.97 22 44 96 +39
30DEC26 112.50 C 1.80 1.80 1.80 2.02 +0.77 22 4 101 +4
30DEC26 115.00 C 0.00 0.00 0.00 1.44 +0.59 22 0 147 0
30DEC26 117.50 C 0.00 0.00 0.00 1.07 +0.50 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.73 +0.37 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.48 +0.25 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.31 +0.17 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.20 +0.11 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.13 +0.07 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 28.63 +3.08 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.18 +3.04 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 23.48 +2.73 0 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 21.03 +2.61 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 18.62 +2.63 0 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 16.26 +2.44 14 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 14.55 +2.77 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 12.49 +2.60 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 10.59 +2.49 23 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 8.58 +2.06 21 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 7.06 +1.81 22 0 10 0
28JAN27 105.00 C 0.00 0.00 0.00 5.73 +1.58 22 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 4.58 +1.24 22 0 76 0
28JAN27 110.00 C 3.44 3.44 3.10 3.69 +1.15 23 120 45 -11
28JAN27 112.50 C 2.54 2.56 2.54 2.79 +0.88 22 50 46 +21
28JAN27 115.00 C 0.00 0.00 0.00 2.20 +0.79 23 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.71 +0.69 23 0 81 0
28JAN27 120.00 C 0.00 0.00 0.00 1.27 +0.54 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.93 +0.43 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.65 +0.30 23 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.46 +0.22 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.74 +3.17 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.27 +3.14 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.31 +2.61 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.83 +2.56 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.35 +2.50 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.86 +2.43 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.38 +2.36 0 0 0 0
30MAR27 75.00 C 30.40 30.40 30.40 30.90 +2.29 0 1 0 -1
30MAR27 77.50 C 0.00 0.00 0.00 28.63 +2.38 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.18 +2.27 0 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.74 +2.12 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.46 +2.06 0 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 19.30 +2.26 16 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 17.77 +2.75 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.74 +2.61 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.83 +2.46 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 12.05 +2.24 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.10 +1.79 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.66 +1.67 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.35 +1.41 22 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 6.19 +1.35 22 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.17 +1.08 22 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 4.29 +1.06 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.52 +0.83 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.96 +0.81 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.46 +0.75 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.98 +0.64 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.58 +0.56 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.21 +0.39 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.95 +0.34 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 48.74 +3.06 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.27 +3.02 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.31 +2.50 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.83 +2.35 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.35 +2.37 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.86 +2.27 0 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.42 +2.21 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.03 +2.18 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.69 +2.15 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.38 +2.11 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.13 +2.07 0 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.96 +2.52 19 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.79 +2.39 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.78 +2.31 21 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.21 +2.56 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.37 +2.40 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.71 +2.26 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.15 +2.10 23 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 9.70 +1.67 23 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 8.29 +1.41 22 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 7.16 +1.32 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 6.23 +1.25 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 5.42 +1.23 23 0 2 0
29JUN27 115.00 C 0.00 0.00 0.00 4.69 +1.16 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.99 +1.05 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.34 +0.89 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.83 +0.79 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.35 +0.73 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.92 +0.58 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.58 +0.49 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 28.86 +2.12 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.63 +2.08 13 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.48 +2.29 19 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.33 +2.15 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.34 +2.20 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.41 +2.06 21 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 17.13 +2.43 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.45 +2.02 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.55 +1.47 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.15 +1.44 22 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 10.76 +1.25 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.74 +1.39 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.57 +1.17 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.59 +1.11 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.79 +1.10 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 6.00 +1.05 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.31 +0.99 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.69 +0.96 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.17 +0.92 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.64 +0.94 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 3.08 +0.73 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.66 +0.65 23 0 0 0
TOTAL CALL 271 3,862 +55
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 118 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.09 22 0 136 0
29OCT26 97.50 P 0.00 0.00 0.00 0.06 -0.27 23 0 74 0
29OCT26 100.00 P 0.00 0.00 0.00 0.22 -0.70 22 0 68 0
29OCT26 102.50 P 0.88 0.88 0.88 0.68 -1.31 22 4 41 -4
29OCT26 105.00 P 1.99 1.99 1.99 1.55 -1.96 22 1 35 +1
29OCT26 107.50 P 0.00 0.00 0.00 2.98 -2.55 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 4.90 -2.94 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 7.16 -3.14 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 9.60 -3.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 12.10 -3.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.04 -2.76 53 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 17.61 -2.69 61 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.19 -2.61 69 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.76 -2.54 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.34 -2.46 84 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.07 -0.11 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.17 -0.22 24 0 61 0
27NOV26 95.00 P 0.00 0.00 0.00 0.36 -0.40 24 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 0.70 -0.64 24 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 1.25 -0.97 24 0 30 0
27NOV26 102.50 P 2.39 2.39 2.39 2.05 -1.30 24 15 67 0
27NOV26 105.00 P 4.05 4.05 4.05 3.14 -1.59 24 1 30 +1
27NOV26 107.50 P 0.00 0.00 0.00 4.54 -1.91 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 6.04 -2.38 23 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 7.92 -2.65 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 10.01 -2.88 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 12.27 -3.04 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.08 -2.72 32 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 17.61 -2.69 36 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.19 -2.61 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.76 -2.54 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 25.34 -2.46 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 -0.06 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.14 -0.13 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.27 -0.22 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.49 -0.35 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 0.83 -0.54 23 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 1.34 -0.75 23 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 2.03 -1.00 23 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 2.93 -1.26 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 4.06 -1.56 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 5.42 -1.72 24 0 21 0
30DEC26 110.00 P 0.00 0.00 0.00 6.82 -2.15 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 8.58 -2.40 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.52 -2.63 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.62 -2.82 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.08 -2.92 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.61 -2.85 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.20 -2.76 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.76 -2.70 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.34 -2.61 39 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.09 -0.06 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.17 -0.12 23 0 15 0
28JAN27 87.50 P 0.58 0.60 0.58 0.31 -0.19 23 4 4 +4
28JAN27 90.00 P 0.00 0.00 0.00 0.52 -0.30 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.83 -0.43 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.27 -0.61 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 1.86 -0.82 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 2.63 -0.99 23 0 6 0
28JAN27 102.50 P 4.29 4.29 4.29 3.59 -1.22 23 15 15 +15
28JAN27 105.00 P 0.00 0.00 0.00 4.75 -1.48 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 6.11 -1.58 24 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 7.45 -2.00 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.14 -2.23 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 10.99 -2.45 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 12.99 -2.65 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 15.12 -2.88 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 17.88 -2.62 27 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 20.29 -2.67 29 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 22.78 -2.68 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.11 -0.07 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.19 -0.11 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.31 -0.16 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.49 -0.24 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.73 -0.37 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.10 -0.46 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 1.56 -0.61 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.15 -0.71 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 2.88 -0.76 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 3.75 -1.00 23 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 4.77 -1.16 24 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 5.95 -1.37 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 7.31 -1.58 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 8.82 -1.80 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 10.45 -1.79 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.90 -2.28 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.78 -2.44 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.76 -2.60 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.40 -2.59 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.66 -2.39 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.00 -2.47 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.43 -2.53 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.30 -0.12 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.46 -0.17 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.67 -0.24 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 0.96 -0.35 23 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.36 -0.41 23 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 1.82 -0.55 23 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 2.41 -0.67 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.11 -0.74 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.90 -0.75 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.79 -0.89 23 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 5.80 -1.00 23 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.08 -1.00 23 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 8.36 -1.12 23 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.78 -1.53 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 11.35 -1.66 24 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 12.79 -1.99 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.51 -2.15 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 16.85 -1.77 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.80 -1.88 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.88 -1.91 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.98 -1.97 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.09 -2.06 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.42 -1.98 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 0.83 -0.26 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.14 -0.33 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.51 -0.46 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.02 -0.54 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.60 -0.63 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.25 -0.75 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.03 -0.79 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.92 -0.97 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 5.89 -1.05 24 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.02 -1.00 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.21 -1.15 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.49 -1.13 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.87 -1.27 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.32 -1.42 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 13.99 -1.73 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.94 -1.59 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.74 -1.77 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.67 -1.81 25 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.64 -1.87 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.70 -1.89 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.82 -1.90 26 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.99 -1.90 26 0 0 0
TOTAL PUT 40 3,926 +17
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 0.00 107.80 -0.03 0 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 102.80 -0.03 0 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 97.80 -0.03 0 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 92.80 -0.03 0 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 87.80 -0.03 0 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 82.80 -0.03 0 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 77.80 -0.03 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 72.80 -0.03 0 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 67.80 -0.03 0 0 0 -1
16OCT26 355.00 C 0.00 0.00 0.00 62.80 -0.03 0 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 57.80 -0.03 0 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 52.80 -0.03 0 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 47.80 -0.03 0 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 42.80 -0.03 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 37.80 -0.04 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 32.80 -0.04 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 27.80 -0.05 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 22.80 -0.76 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 17.80 -0.14 0 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 12.80 -0.11 0 0 0 -1
16OCT26 410.00 C 0.00 0.00 0.00 7.80 -0.52 0 4 0 -107
16OCT26 415.00 C 12.00 13.18 1.34 2.80 -1.70 0 549 11 -1,295
16OCT26 420.00 C 5.01 8.84 0.01 0.00 -1.76 0 1,573 835 -149
16OCT26 425.00 C 3.00 4.50 0.01 0.00 -0.87 0 2,915 1,935 +547
16OCT26 430.00 C 1.00 1.70 0.01 0.00 -0.47 0 2,118 3,849 +97
16OCT26 435.00 C 0.39 0.50 0.01 0.00 -0.28 0 260 2,920 -97
16OCT26 440.00 C 0.14 0.14 0.01 0.00 -0.19 0 74 2,040 -58
16OCT26 445.00 C 0.01 0.04 0.01 0.00 -0.13 0 51 1,468 +20
16OCT26 450.00 C 0.04 0.04 0.01 0.00 -0.10 0 40 2,242 0
16OCT26 455.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 526 0
16OCT26 460.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,142 0
16OCT26 465.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,150 0
16OCT26 470.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 748 0
16OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 347 0
16OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 245 0
16OCT26 485.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 186 0
16OCT26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
16OCT26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
16OCT26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
16OCT26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 98.00 - 54 0 0 -
23OCT26 325.00 C 0.00 0.00 0.00 93.00 -0.69 0 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 88.00 -0.70 0 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 83.01 -0.70 46 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 78.01 -0.03 0 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 73.01 -0.03 0 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 68.02 -0.03 38 0 1 0
23OCT26 355.00 C 0.00 0.00 0.00 63.02 -0.03 0 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 58.02 -0.04 0 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 53.03 -0.03 30 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 48.03 -0.05 22 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 43.04 -0.06 26 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 38.06 -0.08 26 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 33.09 -0.14 25 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 28.18 -0.22 25 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 23.36 -0.35 25 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 18.71 -0.08 24 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 13.93 -0.70 21 0 2 0
23OCT26 410.00 C 19.20 19.20 9.70 10.14 -0.87 22 41 95 0
23OCT26 415.00 C 15.00 15.00 6.38 6.98 -0.92 23 61 72 +3
23OCT26 420.00 C 9.00 11.60 4.00 4.43 -0.93 23 2,869 1,296 +558
23OCT26 425.00 C 7.45 8.00 2.40 2.87 -0.77 24 4,133 1,814 +1,226
23OCT26 430.00 C 5.61 5.64 1.43 1.88 -0.52 25 2,680 1,898 +876
23OCT26 435.00 C 3.50 3.87 0.91 1.23 -0.38 27 2,446 3,235 +848
23OCT26 440.00 C 2.14 2.50 0.55 0.81 -0.19 28 432 628 +176
23OCT26 445.00 C 1.49 1.56 0.38 0.54 -0.11 30 118 356 +22
23OCT26 450.00 C 1.00 1.06 0.25 0.37 -0.03 31 261 761 +230
23OCT26 455.00 C 0.56 0.56 0.14 0.26 +0.02 33 75 263 +75
23OCT26 460.00 C 0.15 0.15 0.13 0.18 +0.03 34 22 159 0
23OCT26 465.00 C 0.15 0.15 0.15 0.14 +0.05 36 1 208 0
23OCT26 470.00 C 0.17 0.17 0.14 0.10 +0.04 37 47 635 +46
23OCT26 475.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 30 0
23OCT26 485.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 30 0
23OCT26 490.00 C 0.08 0.08 0.08 0.04 +0.03 44 160 191 +160
23OCT26 495.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
23OCT26 500.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 213.04 -0.38 108 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 208.04 -0.37 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 203.05 -0.36 97 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 198.05 -0.37 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 193.06 -0.36 83 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 188.07 -0.36 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 183.07 -0.37 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 178.08 -0.36 84 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 173.08 -0.37 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 168.09 -0.39 75 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 163.09 -0.37 0 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 158.10 -0.37 60 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 153.11 -0.37 71 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 148.11 -0.38 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 143.12 -0.37 64 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 138.12 -0.38 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 133.13 -0.71 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 128.13 -0.41 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 123.14 -0.39 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 118.15 -0.13 52 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 108.16 -0.32 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 98.17 -0.33 39 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 88.26 -0.44 50 0 61 0
29OCT26 340.00 C 82.71 84.33 82.11 78.20 -0.34 35 160 160 +130
29OCT26 350.00 C 0.00 0.00 0.00 68.15 +0.10 0 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 58.22 +0.16 25 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 48.15 -0.15 0 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 38.54 +0.15 28 0 157 0
29OCT26 390.00 C 0.00 0.00 0.00 29.21 -0.07 28 0 71 0
29OCT26 400.00 C 0.00 0.00 0.00 20.28 -0.04 26 2 1,908 +1
29OCT26 410.00 C 19.00 19.00 11.50 13.08 -0.19 26 372 2,560 +103
29OCT26 420.00 C 13.00 13.59 6.28 6.80 -0.99 24 630 4,795 +110
29OCT26 430.00 C 7.10 8.16 3.08 3.61 -0.90 25 2,223 9,702 +403
29OCT26 440.00 C 4.03 4.42 1.52 1.81 -0.70 26 2,113 11,853 +373
29OCT26 450.00 C 2.18 2.38 0.81 0.91 -0.46 28 2,932 11,651 +628
29OCT26 460.00 C 1.31 1.31 0.47 0.44 -0.30 29 433 16,762 -47
29OCT26 470.00 C 0.76 0.76 0.30 0.21 -0.21 30 758 11,682 +248
29OCT26 480.00 C 0.33 0.33 0.23 0.10 -0.13 31 677 9,343 -223
29OCT26 490.00 C 0.32 0.32 0.22 0.05 -0.08 33 163 8,292 -22
29OCT26 500.00 C 0.26 0.32 0.18 0.03 -0.04 34 75 10,390 -12
29OCT26 510.00 C 0.20 0.20 0.14 0.02 -0.03 36 307 6,091 -40
29OCT26 520.00 C 0.15 0.15 0.14 0.01 -0.02 37 6 5,968 -6
29OCT26 530.00 C 0.10 0.10 0.10 0.01 -0.01 40 239 4,653 -159
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,987 0
29OCT26 550.00 C 0.09 0.09 0.07 0.01 0.00 46 7 6,136 -5
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8,986 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,034 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,661 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 69 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 73 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 78 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 80 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 82 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 84 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 86 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 88 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 90 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 92 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 94 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 95 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 97 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 101 0 546 0
27NOV26 205.00 C 0.00 0.00 0.00 213.04 -1.48 0 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 208.58 -0.94 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 203.60 -0.94 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 198.62 -0.95 51 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 193.64 -0.95 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 188.66 -0.96 51 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 183.67 -0.98 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 178.69 -0.98 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 173.71 -0.99 0 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 168.73 -1.00 0 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 163.75 -1.01 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 158.77 -1.01 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 153.79 -1.02 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 148.11 -1.73 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 143.12 -1.74 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 138.12 -1.77 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 133.13 -1.39 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 128.13 -1.80 0 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 123.14 -1.82 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 118.15 -1.44 0 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 108.16 -1.91 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 98.17 -2.03 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 88.30 -1.65 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 79.40 -0.77 30 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 70.06 +0.17 33 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 60.44 -1.96 30 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 51.28 -0.13 30 0 10 0
27NOV26 380.00 C 0.00 0.00 0.00 41.82 -0.62 26 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 35.79 +1.39 31 0 61 0
27NOV26 400.00 C 26.99 26.99 26.99 27.23 +0.27 28 24 426 +18
27NOV26 410.00 C 24.80 24.80 20.10 20.59 -0.95 27 110 735 +45
27NOV26 420.00 C 21.45 21.56 14.80 15.70 +0.20 28 302 3,724 +59
27NOV26 430.00 C 14.93 17.00 10.76 11.50 -0.19 28 865 3,368 +125
27NOV26 440.00 C 12.46 12.57 7.72 8.36 -0.39 28 1,343 4,189 +103
27NOV26 450.00 C 9.20 9.20 5.47 5.92 -0.58 29 913 9,171 +264
27NOV26 460.00 C 6.50 6.90 3.88 4.22 -0.58 29 324 4,323 +110
27NOV26 470.00 C 4.80 4.85 2.93 3.00 -0.54 30 419 3,914 +171
27NOV26 480.00 C 3.70 3.80 2.06 2.09 -0.52 30 665 11,944 +24
27NOV26 490.00 C 2.80 2.81 1.56 1.41 -0.63 30 337 9,167 +17
27NOV26 500.00 C 1.75 2.08 1.20 0.94 -0.57 31 313 7,033 +74
27NOV26 510.00 C 1.09 1.15 1.01 0.63 -0.49 31 55 2,146 -3
27NOV26 520.00 C 1.10 1.10 0.80 0.41 -0.43 31 56 7,536 +30
27NOV26 530.00 C 0.70 0.70 0.60 0.27 -0.36 31 63 5,083 0
27NOV26 540.00 C 0.59 0.62 0.59 0.18 -0.30 32 6 8,243 +1
27NOV26 550.00 C 0.45 0.45 0.45 0.12 -0.25 32 10 6,545 +10
27NOV26 560.00 C 0.37 0.37 0.37 0.08 -0.20 32 5 1,883 0
27NOV26 570.00 C 0.00 0.00 0.00 0.05 -0.17 32 0 2,505 0
27NOV26 580.00 C 0.26 0.31 0.26 0.04 -0.13 33 6 1,169 -5
27NOV26 590.00 C 0.00 0.00 0.00 0.03 -0.11 34 0 1,473 0
27NOV26 600.00 C 0.23 0.23 0.23 0.02 -0.09 34 40 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,723 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,125 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,002 0
27NOV26 700.00 C 0.10 0.10 0.10 0.01 0.00 45 100 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 50 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 55 0 703 0
30DEC26 205.00 C 0.00 0.00 0.00 213.44 -2.05 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 208.58 -1.95 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 203.60 -1.98 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 198.62 -2.00 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 193.64 -2.03 0 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 189.13 -1.58 0 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 183.69 -2.06 0 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 178.73 -2.06 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 173.77 -2.07 0 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 168.81 -2.07 0 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 163.85 -2.06 0 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 160.03 +0.19 50 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 155.12 +0.22 49 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 150.18 +0.23 48 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 145.00 -0.01 43 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 140.17 +0.10 43 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 135.35 +0.23 43 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 129.76 -0.41 29 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 125.57 +0.61 42 0 172 0
30DEC26 300.00 C 0.00 0.00 0.00 120.52 +0.12 39 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 109.37 -1.26 0 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 99.99 -0.94 23 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 91.48 +0.13 34 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 79.40 -2.52 0 0 332 0
30DEC26 350.00 C 81.22 81.22 81.22 72.29 -0.08 30 30 909 +30
30DEC26 360.00 C 0.00 0.00 0.00 64.39 +0.85 32 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 55.95 +2.00 31 0 678 0
30DEC26 380.00 C 0.00 0.00 0.00 46.61 -0.22 28 0 987 0
30DEC26 390.00 C 0.00 0.00 0.00 38.27 -0.61 26 0 435 0
30DEC26 400.00 C 36.31 36.31 32.06 32.06 -0.45 27 35 4,458 +1
30DEC26 410.00 C 31.84 31.84 25.71 26.32 -0.47 27 22 1,945 -18
30DEC26 420.00 C 26.20 26.20 20.54 21.14 -0.16 27 1,859 3,180 -1,123
30DEC26 430.00 C 21.30 22.46 16.16 16.80 -0.63 27 1,688 9,172 -1,292
30DEC26 440.00 C 17.80 17.80 12.95 13.21 -0.67 27 268 4,729 +71
30DEC26 450.00 C 14.50 14.80 9.95 10.35 -0.94 28 755 13,443 +235
30DEC26 460.00 C 11.34 11.60 7.80 8.15 -1.04 28 685 9,087 +48
30DEC26 470.00 C 9.30 9.30 6.16 6.38 -1.10 28 117 4,421 +8
30DEC26 480.00 C 7.36 7.36 4.78 4.89 -1.21 29 133 21,199 +60
30DEC26 490.00 C 6.00 6.00 3.82 3.70 -1.29 29 141 5,367 +133
30DEC26 500.00 C 4.75 4.79 3.00 2.79 -1.31 29 382 42,893 -33
30DEC26 510.00 C 3.61 3.61 2.67 2.09 -1.29 29 17 24,019 -6
30DEC26 520.00 C 2.90 2.90 2.04 1.56 -1.24 29 282 11,040 +166
30DEC26 530.00 C 1.99 2.01 1.64 1.16 -1.17 29 353 6,927 +137
30DEC26 540.00 C 1.95 1.95 1.63 0.86 -1.09 30 6 20,989 +1
30DEC26 550.00 C 1.61 1.61 1.30 0.64 -1.01 30 180 32,582 -160
30DEC26 560.00 C 0.00 0.00 0.00 0.46 -0.93 30 0 9,886 0
30DEC26 570.00 C 1.09 1.09 1.09 0.35 -0.84 30 46 8,788 -46
30DEC26 580.00 C 0.90 0.93 0.90 0.26 -0.76 30 31 11,458 +30
30DEC26 590.00 C 0.00 0.00 0.00 0.19 -0.69 31 0 5,052 0
30DEC26 600.00 C 1.02 1.02 0.74 0.14 -0.62 31 22 18,383 +15
30DEC26 610.00 C 0.00 0.00 0.00 0.11 -0.56 31 0 13,168 0
30DEC26 620.00 C 0.00 0.00 0.00 0.07 -0.51 31 0 8,536 0
30DEC26 630.00 C 0.42 0.42 0.42 0.06 -0.46 32 5 2,888 +5
30DEC26 640.00 C 0.00 0.00 0.00 0.05 -0.41 32 0 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.04 -0.38 32 0 13,725 0
30DEC26 660.00 C 0.00 0.00 0.00 0.03 -0.36 33 0 2,465 0
30DEC26 670.00 C 0.00 0.00 0.00 0.02 -0.32 32 0 1,287 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.31 32 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.28 33 0 909 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.26 33 0 15,747 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 -0.23 34 0 818 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.22 35 0 1,759 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 -0.20 36 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 -0.19 37 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 -0.17 38 0 14,589 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 -0.16 38 0 2,796 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 -0.15 39 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 -0.14 40 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 -0.13 41 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 1,415 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 -0.11 42 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 -0.10 43 0 975 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.09 44 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 888 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 50 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 51 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 53 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 0.00 0.00 0.00 0.01 0.00 54 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,040 0
28JAN27 205.00 C 0.00 0.00 0.00 214.15 -2.08 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 209.21 -2.07 0 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 204.26 -2.08 0 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 199.32 -1.72 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 194.37 -2.08 0 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 189.43 -2.08 0 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 184.48 -2.08 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 179.52 -2.09 0 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 174.57 -1.69 0 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 169.62 -2.09 0 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 164.68 -2.09 0 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 160.03 -1.81 0 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 155.12 -1.81 0 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 150.18 -1.47 0 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 145.00 -2.13 0 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 140.17 -2.08 0 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 135.35 -2.04 0 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 130.38 -2.16 0 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 125.57 -2.13 25 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 120.71 -2.16 26 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 111.09 -2.17 28 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 101.54 -1.77 28 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 92.67 -1.14 30 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 82.95 -2.21 28 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 75.11 -0.14 30 0 2 0
28JAN27 360.00 C 0.00 0.00 0.00 66.46 -1.16 30 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 58.06 -0.92 29 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 49.74 -0.99 27 0 60 0
28JAN27 390.00 C 0.00 0.00 0.00 43.18 -0.34 28 0 405 0
28JAN27 400.00 C 0.00 0.00 0.00 36.45 -0.91 27 0 1,665 0
28JAN27 410.00 C 0.00 0.00 0.00 30.54 -0.53 27 0 791 0
28JAN27 420.00 C 31.70 31.70 25.19 25.38 -0.63 27 4 1,943 +1
28JAN27 430.00 C 23.90 24.60 23.44 20.94 -0.57 27 162 2,321 -78
28JAN27 440.00 C 19.76 20.38 18.53 17.18 -0.61 27 206 1,240 +102
28JAN27 450.00 C 17.20 17.20 16.26 14.00 -0.67 27 6,159 6,264 +5,834
28JAN27 460.00 C 13.79 13.79 11.07 11.24 -0.90 27 1,377 1,837 +786
28JAN27 470.00 C 12.61 12.61 8.97 9.12 -0.87 28 1,293 1,532 +855
28JAN27 480.00 C 10.48 10.48 7.24 7.38 -0.88 28 734 1,916 +168
28JAN27 490.00 C 8.75 8.75 6.13 6.15 -0.47 29 388 2,275 +175
28JAN27 500.00 C 7.30 7.30 4.90 5.00 -0.27 29 85 1,458 +77
28JAN27 510.00 C 5.80 5.80 4.64 4.06 -0.12 29 46 919 +1
28JAN27 520.00 C 4.16 4.16 3.33 3.25 -0.05 29 131 1,662 +130
28JAN27 530.00 C 3.66 3.66 3.37 2.59 0.00 30 95 1,982 +45
28JAN27 540.00 C 0.00 0.00 0.00 2.07 +0.04 30 0 205 0
28JAN27 550.00 C 2.35 2.35 2.35 1.65 0.00 30 2 2,047 -2
28JAN27 560.00 C 0.00 0.00 0.00 1.32 -0.07 30 0 413 0
28JAN27 570.00 C 0.00 0.00 0.00 1.02 -0.17 30 0 1,339 0
28JAN27 580.00 C 0.00 0.00 0.00 0.81 -0.21 30 0 30 0
28JAN27 590.00 C 0.00 0.00 0.00 0.67 -0.21 31 0 342 0
28JAN27 600.00 C 1.49 1.49 1.49 0.52 -0.24 31 6 41 +6
28JAN27 610.00 C 0.00 0.00 0.00 0.42 -0.25 31 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.33 -0.25 31 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.28 -0.24 32 0 170 0
28JAN27 640.00 C 0.00 0.00 0.00 0.22 -0.24 32 0 40 0
28JAN27 650.00 C 0.00 0.00 0.00 0.18 -0.24 32 0 16 0
28JAN27 660.00 C 0.00 0.00 0.00 0.14 -0.25 32 0 36 0
28JAN27 670.00 C 0.68 0.68 0.61 0.12 -0.22 32 8 8 +8
28JAN27 680.00 C 0.00 0.00 0.00 0.09 -0.23 32 0 79 0
28JAN27 690.00 C 0.00 0.00 0.00 0.08 -0.21 33 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.06 -0.21 33 0 111 0
28JAN27 710.00 C 0.00 0.00 0.00 0.05 -0.19 33 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.04 -0.19 33 0 0 0
28JAN27 730.00 C 0.36 0.36 0.36 0.03 -0.18 33 5 30 +5
30MAR27 205.00 C 0.00 0.00 0.00 215.74 -2.08 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 210.84 -1.99 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 205.88 -2.10 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 200.96 -2.10 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 196.04 -2.11 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 191.14 -2.11 0 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 186.26 -2.06 30 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 181.39 -2.07 32 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 176.49 -2.15 32 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 171.63 -2.16 32 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 166.80 -1.76 33 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 161.96 -2.17 33 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 157.20 -1.70 33 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 152.36 -2.18 33 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 147.59 -2.10 33 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 142.80 -2.17 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 138.33 -1.88 34 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 133.29 -2.18 32 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 128.57 -2.19 32 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 124.40 -1.06 33 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 114.57 -2.21 31 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 105.44 -1.85 30 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 96.99 -1.24 31 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 88.35 -1.17 30 0 130 0
30MAR27 350.00 C 79.00 79.00 79.00 78.50 +1.36 27 1 12,592 +1
30MAR27 360.00 C 0.00 0.00 0.00 71.04 +0.41 28 0 1,049 0
30MAR27 370.00 C 0.00 0.00 0.00 64.69 -0.55 29 0 148 0
30MAR27 380.00 C 64.92 64.92 64.92 57.38 +1.35 29 30 1,026 +30
30MAR27 390.00 C 0.00 0.00 0.00 50.66 +1.47 28 0 354 0
30MAR27 400.00 C 47.50 47.50 43.80 45.97 +0.56 30 12 21,602 +11
30MAR27 410.00 C 45.25 45.25 42.58 38.75 -0.39 28 130 1,077 +130
30MAR27 420.00 C 37.00 37.00 33.27 33.46 -0.34 28 645 18,605 +409
30MAR27 430.00 C 31.24 31.24 31.24 29.11 -0.55 28 30 3,723 -30
30MAR27 440.00 C 30.59 30.59 24.70 24.70 -0.96 28 15 3,032 -7
30MAR27 450.00 C 26.71 26.71 22.88 21.47 -0.73 28 277 7,493 -39
30MAR27 460.00 C 20.09 20.09 17.71 18.19 -0.93 28 59 3,877 +54
30MAR27 470.00 C 20.30 20.30 15.59 15.79 -0.79 28 30 7,424 -28
30MAR27 480.00 C 17.37 17.37 13.25 13.51 -0.60 28 1,677 13,906 +1,540
30MAR27 490.00 C 15.00 15.15 12.68 11.57 -0.40 28 1,057 6,219 -25
30MAR27 500.00 C 13.07 13.07 9.70 9.92 -0.19 29 327 10,063 -128
30MAR27 510.00 C 11.10 11.10 9.30 8.51 -0.01 29 29 2,926 -9
30MAR27 520.00 C 7.90 7.90 7.30 7.31 +0.15 29 2 4,588 0
30MAR27 530.00 C 8.40 8.40 6.20 6.22 +0.22 29 6 8,075 +2
30MAR27 540.00 C 5.50 5.50 5.45 5.28 +0.27 29 55 5,067 +53
30MAR27 550.00 C 5.75 5.75 5.75 4.47 +0.29 30 6 4,100 +6
30MAR27 560.00 C 4.78 4.78 4.46 3.79 +0.32 30 1,079 7,342 +381
30MAR27 570.00 C 0.00 0.00 0.00 3.21 +0.33 30 0 1,931 0
30MAR27 580.00 C 3.81 3.81 3.81 2.72 +0.33 30 10 1,302 +10
30MAR27 590.00 C 0.00 0.00 0.00 2.24 +0.26 30 0 2,125 0
30MAR27 600.00 C 3.50 3.50 2.71 1.90 +0.27 30 320 9,355 +289
30MAR27 610.00 C 0.00 0.00 0.00 1.61 +0.30 30 0 2,049 0
30MAR27 620.00 C 2.30 2.30 2.30 1.37 +0.26 30 2 2,754 -2
30MAR27 630.00 C 2.60 2.60 2.60 1.16 +0.25 30 2 2,052 -2
30MAR27 640.00 C 1.77 1.77 1.77 0.99 +0.26 31 46 1,196 0
30MAR27 650.00 C 0.00 0.00 0.00 0.84 +0.24 31 0 2,510 0
30MAR27 660.00 C 0.00 0.00 0.00 0.72 +0.23 31 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.61 +0.21 31 0 2,583 0
30MAR27 680.00 C 0.00 0.00 0.00 0.52 +0.19 31 0 1,749 0
30MAR27 690.00 C 0.00 0.00 0.00 0.46 +0.17 31 0 1,619 0
30MAR27 700.00 C 1.36 1.36 1.36 0.40 +0.13 32 10 9,242 -10
30MAR27 710.00 C 0.00 0.00 0.00 0.33 +0.09 32 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.28 +0.05 32 0 382 0
30MAR27 730.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 337 0
30MAR27 750.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 528 0
30MAR27 760.00 C 0.95 0.95 0.95 0.16 -0.01 32 4 496 -4
30MAR27 770.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 406 0
30MAR27 790.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 319 0
30MAR27 800.00 C 0.72 0.72 0.72 0.09 -0.04 33 1 584 0
30MAR27 810.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 384 0
30MAR27 850.00 C 0.64 0.64 0.61 0.04 -0.04 33 92 1,983 0
29JUN27 205.00 C 0.00 0.00 0.00 217.06 -2.13 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 212.18 -2.14 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 207.32 -2.15 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 202.48 -2.16 40 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 197.65 -2.17 39 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 192.83 -2.18 39 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 188.03 -2.20 38 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 183.25 -2.20 38 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 178.47 -2.22 37 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 173.68 -2.23 37 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 168.97 -2.23 36 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 164.24 -2.24 36 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 159.53 -2.24 36 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 154.83 -2.26 35 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 150.16 -2.27 35 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 145.52 -2.27 34 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 140.90 -2.29 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 136.32 -2.30 33 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 131.76 -2.32 33 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 128.10 +0.10 34 0 668 0
29JUN27 310.00 C 0.00 0.00 0.00 118.38 -2.35 32 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 109.74 -1.77 32 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 101.34 -2.41 31 0 285 0
29JUN27 340.00 C 0.00 0.00 0.00 93.75 -1.40 31 0 70 0
29JUN27 350.00 C 0.00 0.00 0.00 86.69 +0.63 32 0 469 0
29JUN27 360.00 C 0.00 0.00 0.00 77.82 -1.31 30 0 499 0
29JUN27 370.00 C 0.00 0.00 0.00 72.08 -1.20 31 0 305 0
29JUN27 380.00 C 0.00 0.00 0.00 65.04 +2.27 30 0 281 0
29JUN27 390.00 C 0.00 0.00 0.00 58.75 -0.96 30 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 52.76 -1.70 29 0 686 0
29JUN27 410.00 C 47.72 47.72 47.72 47.72 -0.28 30 35 1,115 0
29JUN27 420.00 C 45.50 45.50 41.80 42.44 -1.01 29 28 7,925 +8
29JUN27 430.00 C 38.32 38.32 38.32 38.14 -0.88 29 2 805 0
29JUN27 440.00 C 34.00 34.12 34.00 34.10 -0.71 29 42 5,839 0
29JUN27 450.00 C 36.01 36.01 30.10 30.08 -1.17 29 338 2,453 +108
29JUN27 460.00 C 29.84 29.84 26.86 26.52 -1.46 29 204 4,576 +114
29JUN27 470.00 C 25.75 25.75 25.75 23.25 -1.55 29 30 1,188 -19
29JUN27 480.00 C 22.28 22.28 22.28 20.28 -1.96 29 8,751 8,647 +7,299
29JUN27 490.00 C 22.86 22.86 22.86 17.70 -2.26 28 1 701 0
29JUN27 500.00 C 21.11 21.11 16.78 15.24 -2.46 28 37 11,485 +4
29JUN27 510.00 C 17.53 17.53 16.80 13.26 -2.48 28 105 1,241 +30
29JUN27 520.00 C 15.73 15.73 15.40 11.29 -2.75 28 31 636 0
29JUN27 530.00 C 0.00 0.00 0.00 9.77 -2.60 28 0 2,196 0
29JUN27 540.00 C 11.69 11.69 11.50 8.30 -2.71 28 14 662 -8
29JUN27 550.00 C 11.90 11.90 11.08 7.06 -2.77 27 55 1,604 0
29JUN27 560.00 C 9.48 9.48 9.48 6.00 -2.63 27 26 448 0
29JUN27 570.00 C 0.00 0.00 0.00 4.99 -2.72 27 0 2,535 0
29JUN27 580.00 C 0.00 0.00 0.00 4.26 -2.61 27 0 452 0
29JUN27 590.00 C 0.00 0.00 0.00 3.52 -2.51 27 0 530 0
29JUN27 600.00 C 7.50 7.50 5.98 2.95 -2.41 27 488 5,369 +488
29JUN27 610.00 C 0.00 0.00 0.00 2.38 -2.42 26 0 847 0
29JUN27 620.00 C 0.00 0.00 0.00 1.94 -2.29 26 0 521 0
29JUN27 630.00 C 4.90 4.90 4.72 1.62 -2.09 26 13 971 0
29JUN27 640.00 C 0.00 0.00 0.00 1.31 -2.03 26 0 736 0
29JUN27 650.00 C 0.00 0.00 0.00 1.08 -1.90 26 0 560 0
29JUN27 660.00 C 0.00 0.00 0.00 0.88 -1.74 26 0 558 0
29JUN27 670.00 C 3.79 3.79 3.57 0.71 -1.61 26 31 4,562 -1
29JUN27 680.00 C 0.00 0.00 0.00 0.57 -1.46 26 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 0.46 -1.35 26 0 597 0
29JUN27 700.00 C 2.88 2.88 2.88 0.40 -1.19 26 30 681 -30
29JUN27 710.00 C 2.68 2.68 2.68 0.33 -1.08 26 30 151 -14
29JUN27 720.00 C 2.50 2.50 2.50 0.28 -1.00 26 30 161 0
29JUN27 730.00 C 2.36 2.36 2.36 0.24 -0.90 26 30 526 +30
29JUN27 740.00 C 0.00 0.00 0.00 0.21 -0.80 26 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.19 -0.69 26 0 180 0
29JUN27 760.00 C 2.40 2.40 2.40 0.16 -0.65 26 5 340 +5
29JUN27 770.00 C 2.00 2.00 2.00 0.14 -0.61 27 10 482 0
29JUN27 780.00 C 0.00 0.00 0.00 0.12 -0.53 27 0 928 0
29JUN27 790.00 C 0.00 0.00 0.00 0.10 -0.48 27 0 552 0
29SEP27 205.00 C 0.00 0.00 0.00 217.15 -2.14 39 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 212.86 -1.46 41 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 207.48 -2.17 37 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 203.24 -1.40 40 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 197.91 -2.19 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 193.13 -2.21 36 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 188.45 -2.21 36 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 183.75 -2.24 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 179.09 -2.27 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 174.50 -2.26 35 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 169.93 -2.27 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 165.92 -1.28 36 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 160.87 -2.30 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 156.40 -2.30 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 151.95 -1.92 34 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 147.56 -2.17 34 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 140.90 -4.24 29 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 138.88 -1.68 34 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 135.11 -1.07 34 0 30 0
29SEP27 300.00 C 0.00 0.00 0.00 130.41 -1.40 33 0 58 0
29SEP27 310.00 C 0.00 0.00 0.00 122.13 -1.12 33 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 114.56 -0.50 33 0 30 0
29SEP27 330.00 C 0.00 0.00 0.00 106.32 -0.85 32 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 98.80 -0.86 32 0 3 0
29SEP27 350.00 C 0.00 0.00 0.00 92.32 +0.91 32 0 33 0
29SEP27 360.00 C 0.00 0.00 0.00 85.42 -0.30 32 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 78.75 -0.28 31 0 67 0
29SEP27 380.00 C 0.00 0.00 0.00 72.60 -0.67 31 0 103 0
29SEP27 390.00 C 0.00 0.00 0.00 66.60 -0.84 31 0 56 0
29SEP27 400.00 C 0.00 0.00 0.00 61.24 -0.76 30 0 257 0
29SEP27 410.00 C 55.87 55.87 55.87 55.90 -0.82 30 35 180 0
29SEP27 420.00 C 54.45 54.45 52.00 51.19 -1.31 30 61 3,570 +60
29SEP27 430.00 C 50.40 50.40 50.40 46.64 -1.60 30 35 3,338 0
29SEP27 440.00 C 49.13 49.13 49.13 42.46 -1.49 30 35 1,413 0
29SEP27 450.00 C 42.50 43.28 39.00 38.77 -1.23 30 314 1,582 +97
29SEP27 460.00 C 41.47 41.60 35.99 35.09 -1.41 30 1,556 2,256 +1,550
29SEP27 470.00 C 34.90 34.90 34.35 31.96 -1.35 30 2,541 2,702 +2,395
29SEP27 480.00 C 29.76 29.76 29.76 29.00 -2.01 30 1 672 0
29SEP27 490.00 C 0.00 0.00 0.00 26.04 -2.71 30 0 445 0
29SEP27 500.00 C 27.08 27.08 25.52 23.74 -2.83 30 627 1,986 +487
29SEP27 510.00 C 25.00 25.00 24.16 21.43 -3.45 30 119 542 0
29SEP27 520.00 C 22.11 22.11 22.11 19.18 -4.03 29 16 388 -16
29SEP27 530.00 C 0.00 0.00 0.00 17.43 -4.11 29 0 568 0
29SEP27 540.00 C 18.57 18.57 18.57 15.68 -4.40 29 45 454 0
29SEP27 550.00 C 19.00 19.00 16.00 13.94 -4.95 29 51 447 -26
29SEP27 560.00 C 0.00 0.00 0.00 12.66 -5.04 29 0 222 0
29SEP27 570.00 C 0.00 0.00 0.00 11.39 -5.14 29 0 197 0
29SEP27 580.00 C 13.30 13.30 13.30 10.11 -5.28 29 1 401 +1
29SEP27 590.00 C 13.54 13.54 13.54 9.11 -5.48 29 1 543 0
29SEP27 600.00 C 10.78 10.78 10.51 8.20 -5.59 29 61 1,213 0
29SEP27 610.00 C 9.86 9.86 9.86 7.29 -5.71 29 2 159 +2
29SEP27 620.00 C 0.00 0.00 0.00 6.47 -5.75 29 0 50 0
29SEP27 630.00 C 0.00 0.00 0.00 5.85 -5.60 29 0 98 0
29SEP27 640.00 C 0.00 0.00 0.00 5.23 -5.67 29 0 126 0
29SEP27 650.00 C 0.00 0.00 0.00 4.61 -5.79 29 0 79 0
29SEP27 660.00 C 6.92 6.92 6.92 4.12 -5.78 29 10 205 0
29SEP27 670.00 C 6.89 6.89 6.89 3.71 -5.69 29 1 106 +1
29SEP27 680.00 C 6.00 6.00 6.00 3.30 -5.62 29 32 441 +32
29SEP27 690.00 C 0.00 0.00 0.00 2.80 -5.63 29 0 74 0
29SEP27 700.00 C 0.00 0.00 0.00 2.52 -5.51 29 0 440 0
29SEP27 710.00 C 5.88 6.00 5.88 2.26 -5.47 29 8 78 +3
29SEP27 720.00 C 0.00 0.00 0.00 2.01 -5.43 29 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 1.75 -5.62 29 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 1.61 -5.46 29 0 46 0
29SEP27 750.00 C 0.00 0.00 0.00 1.41 -5.37 29 0 292 0
29SEP27 760.00 C 0.00 0.00 0.00 1.29 -5.00 29 0 620 0
TOTAL CALL 77,613 1,068,560 +27,308
16OCT26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
16OCT26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
16OCT26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
16OCT26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
16OCT26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
16OCT26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
16OCT26 390.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,060 0
16OCT26 395.00 P 0.04 0.04 0.04 0.00 -0.04 0 30 332 -30
16OCT26 400.00 P 0.03 0.03 0.03 0.00 -0.10 0 40 732 -40
16OCT26 405.00 P 0.01 0.01 0.01 0.00 -0.27 0 1 678 -1
16OCT26 410.00 P 0.05 0.08 0.01 0.00 -0.72 0 2,393 3,501 +1,324
16OCT26 415.00 P 0.01 0.58 0.01 0.00 -1.85 0 2,631 3,405 -1,179
16OCT26 420.00 P 0.40 4.20 0.11 2.20 -1.91 0 2,378 0 -2,994
16OCT26 425.00 P 1.50 9.00 0.80 7.20 -0.84 0 3,282 0 -2,886
16OCT26 430.00 P 3.00 13.26 3.00 12.20 -0.84 0 588 0 -571
16OCT26 435.00 P 10.80 19.19 10.80 17.20 -0.79 0 27 0 -332
16OCT26 440.00 P 12.50 22.80 12.50 22.20 -0.12 0 95 0 -115
16OCT26 445.00 P 0.00 0.00 0.00 27.20 -0.93 0 0 0 -21
16OCT26 450.00 P 27.50 28.80 27.50 32.20 -0.64 0 19 0 -25
16OCT26 455.00 P 0.00 0.00 0.00 37.20 -1.18 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 42.20 -0.41 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 47.20 -0.14 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 52.20 -1.60 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 57.20 -1.74 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 62.20 -1.11 0 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 67.20 -0.90 0 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 72.20 -0.54 0 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 77.20 -0.42 0 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 82.20 -1.71 0 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 87.20 -1.57 0 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 92.20 -1.01 0 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 97.20 -1.36 0 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 102.20 -1.40 0 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 107.20 -0.68 0 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 112.20 -0.97 0 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
23OCT26 375.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 33 0
23OCT26 385.00 P 0.00 0.00 0.00 0.06 -0.10 26 0 176 0
23OCT26 390.00 P 0.00 0.00 0.00 0.14 -0.19 25 0 302 0
23OCT26 395.00 P 0.33 0.49 0.29 0.32 -0.32 25 380 544 +380
23OCT26 400.00 P 0.40 0.93 0.40 0.69 -0.50 25 220 505 +120
23OCT26 405.00 P 0.76 1.77 0.76 1.36 -0.69 24 251 450 +141
23OCT26 410.00 P 1.03 3.00 1.03 2.48 -0.80 24 860 1,072 +186
23OCT26 415.00 P 1.85 5.00 1.70 4.20 -1.01 24 1,176 1,326 +694
23OCT26 420.00 P 2.80 7.55 2.70 6.60 -1.09 24 2,769 3,026 +1,764
23OCT26 425.00 P 4.80 10.80 4.80 10.24 -0.72 26 682 885 +636
23OCT26 430.00 P 7.20 14.76 7.20 14.32 -0.43 28 62 150 +49
23OCT26 435.00 P 10.00 15.00 10.00 18.81 -0.22 31 43 69 +4
23OCT26 440.00 P 14.55 17.30 14.55 22.85 -0.13 29 80 85 +80
23OCT26 445.00 P 0.00 0.00 0.00 27.59 -0.54 30 0 21 0
23OCT26 450.00 P 27.91 28.98 27.91 32.42 -0.42 31 19 19 +19
23OCT26 455.00 P 0.00 0.00 0.00 37.32 -1.06 33 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 42.26 -0.35 34 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 47.23 -0.11 36 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 52.21 -1.59 37 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 57.20 -1.74 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 62.20 -1.11 0 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 67.20 -0.90 0 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 72.20 -0.54 0 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 77.20 -0.42 0 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 83.51 -0.40 85 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 88.51 -0.26 88 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 93.51 +0.30 92 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 98.51 -0.05 95 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 103.51 -0.09 99 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 108.51 +0.63 102 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 106 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 102 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 99 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 95 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 92 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 76 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 73 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 487 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,005 0
29OCT26 340.00 P 0.11 0.11 0.11 0.02 +0.01 39 5 798 0
29OCT26 350.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 2,810 0
29OCT26 360.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 2,963 0
29OCT26 370.00 P 0.17 0.17 0.17 0.21 +0.06 32 22 2,291 -22
29OCT26 380.00 P 0.30 0.38 0.30 0.51 +0.06 31 199 6,385 -41
29OCT26 390.00 P 0.75 1.11 0.60 1.09 -0.09 29 251 14,291 -4
29OCT26 400.00 P 1.30 2.47 1.09 2.32 -0.33 27 4,943 25,793 +1,975
29OCT26 410.00 P 3.63 5.05 2.30 4.62 -0.63 25 1,768 14,823 -11
29OCT26 420.00 P 5.34 9.86 4.70 9.00 -1.06 25 7,370 39,952 +5,062
29OCT26 430.00 P 10.00 16.50 9.00 15.19 -1.55 24 261 36,338 +113
29OCT26 440.00 P 16.00 25.20 16.00 22.96 -1.84 23 158 10,026 -3
29OCT26 450.00 P 24.00 34.00 24.00 33.06 -1.09 30 54 7,844 -4
29OCT26 460.00 P 34.00 43.79 34.00 43.20 +0.02 38 91 5,926 -34
29OCT26 470.00 P 42.20 54.00 42.20 52.40 -1.51 35 10 4,845 -1
29OCT26 480.00 P 53.00 53.00 53.00 62.20 -1.11 0 21 4,174 -10
29OCT26 490.00 P 0.00 0.00 0.00 72.20 -0.54 0 0 515 0
29OCT26 500.00 P 0.00 0.00 0.00 83.55 -0.36 64 0 2,035 -60
29OCT26 510.00 P 89.35 89.35 89.35 93.51 +0.30 69 1 149 0
29OCT26 520.00 P 0.00 0.00 0.00 103.51 -0.09 74 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 112.88 -0.29 71 0 0 0
29OCT26 540.00 P 113.00 113.00 113.00 125.87 0.00 103 7 410 0
29OCT26 550.00 P 0.00 0.00 0.00 132.88 +0.13 80 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 142.91 +0.71 85 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 153.51 +1.31 97 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 163.51 +1.31 101 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 173.51 +1.31 105 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 183.51 +1.31 109 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 193.11 +0.91 108 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 203.51 +1.31 118 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 213.50 +1.30 121 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 223.50 +1.30 125 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 233.11 +0.91 122 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 243.50 +1.30 132 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 253.11 +0.91 129 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 263.50 +1.30 139 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 273.50 +1.30 142 0 0 0
29OCT26 700.00 P 282.80 282.80 282.80 282.42 +0.22 122 5 0 0
29OCT26 710.00 P 0.00 0.00 0.00 293.50 +1.30 148 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 303.50 +1.30 152 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 313.10 +0.90 148 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 323.50 +1.30 158 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 333.50 +1.30 161 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 343.07 +0.87 156 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 353.49 +1.29 166 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 363.10 +0.90 162 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 373.49 +1.29 172 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 382.89 +0.21 163 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 63 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 461 0
27NOV26 310.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 267 0
27NOV26 330.00 P 0.44 0.44 0.44 0.16 -0.08 31 11 4,166 0
27NOV26 340.00 P 0.55 0.62 0.55 0.34 -0.12 31 40 1,098 +20
27NOV26 350.00 P 0.85 1.00 0.76 0.68 -0.15 30 215 4,316 +43
27NOV26 360.00 P 1.28 1.50 1.16 1.25 -0.19 30 278 3,447 +208
27NOV26 370.00 P 1.98 2.32 1.97 2.16 -0.27 30 68 4,581 +27
27NOV26 380.00 P 2.70 3.63 2.67 3.60 -0.24 29 332 8,508 +118
27NOV26 390.00 P 3.75 5.61 3.75 5.39 -0.23 29 577 6,080 -50
27NOV26 400.00 P 5.92 8.32 5.73 8.07 -0.48 28 487 12,979 +22
27NOV26 410.00 P 9.50 12.23 8.25 11.73 -0.72 28 3,532 11,033 +881
27NOV26 420.00 P 12.13 17.00 12.00 16.48 -0.62 28 1,739 7,383 +441
27NOV26 430.00 P 17.00 22.80 17.00 22.16 -0.64 28 830 6,623 -31
27NOV26 440.00 P 22.70 29.80 22.70 30.20 +0.40 30 424 6,449 -183
27NOV26 450.00 P 30.10 37.75 30.10 36.48 -2.19 28 124 8,657 +22
27NOV26 460.00 P 46.20 46.20 45.70 45.35 -0.68 30 7 2,843 0
27NOV26 470.00 P 0.00 0.00 0.00 54.14 -1.01 30 1 4,331 0
27NOV26 480.00 P 54.57 54.57 54.00 63.69 +0.11 32 31 2,254 -1
27NOV26 490.00 P 0.00 0.00 0.00 72.65 -0.09 30 0 1,133 0
27NOV26 500.00 P 78.14 78.14 78.14 83.61 -0.30 38 30 1,441 0
27NOV26 510.00 P 85.94 86.57 85.94 93.64 +0.43 42 60 1,670 0
27NOV26 520.00 P 0.00 0.00 0.00 103.64 +0.04 45 0 153 0
27NOV26 530.00 P 0.00 0.00 0.00 113.11 -0.06 45 0 370 0
27NOV26 540.00 P 0.00 0.00 0.00 125.87 0.00 60 0 0 0
27NOV26 550.00 P 124.90 124.90 124.90 133.65 +0.90 53 5 120 0
27NOV26 560.00 P 0.00 0.00 0.00 143.62 +1.42 56 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 153.51 +1.31 58 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 163.51 +1.31 60 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 173.51 +1.31 63 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 183.51 +1.31 65 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 193.51 +1.31 67 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 203.51 +1.31 70 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 213.50 +1.30 72 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 223.50 +1.30 74 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 233.50 +1.30 76 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 243.50 +1.30 78 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 253.50 +1.30 80 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 263.50 +1.30 82 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 273.50 +1.30 84 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 283.50 +1.30 86 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 293.50 +1.30 88 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 303.50 +1.30 90 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 313.50 +1.30 92 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 323.50 +1.30 94 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 333.50 +1.30 96 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 343.50 +1.30 97 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 353.49 +1.29 99 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 363.49 +1.29 101 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 373.49 +1.29 102 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9,389 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 294 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 93 0
30DEC26 270.00 P 0.25 0.25 0.25 0.02 -0.04 32 20 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 18 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 -0.06 32 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 -0.08 32 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 -0.11 31 0 207 0
30DEC26 300.00 P 0.00 0.00 0.00 0.16 -0.13 31 0 1,418 0
30DEC26 310.00 P 0.00 0.00 0.00 0.30 -0.19 31 0 791 0
30DEC26 320.00 P 0.00 0.00 0.00 0.52 -0.25 31 0 1,181 0
30DEC26 330.00 P 1.06 1.20 1.06 0.87 -0.32 30 218 2,962 +111
30DEC26 340.00 P 0.00 0.00 0.00 1.41 -0.39 30 0 1,175 0
30DEC26 350.00 P 2.10 2.32 2.00 2.19 -0.34 30 6 10,627 -1
30DEC26 360.00 P 2.61 3.27 2.61 3.25 -0.40 29 66 5,959 +23
30DEC26 370.00 P 3.96 4.17 3.77 4.55 -0.58 29 78 6,051 +75
30DEC26 380.00 P 5.86 6.55 4.90 6.45 -0.60 28 301 16,343 +116
30DEC26 390.00 P 7.29 8.88 6.83 8.90 -0.58 28 117 10,138 -55
30DEC26 400.00 P 10.10 12.16 9.69 12.01 -0.71 27 485 34,056 +98
30DEC26 410.00 P 12.40 16.23 12.40 16.18 -0.32 27 147 15,585 +88
30DEC26 420.00 P 16.64 21.10 16.60 21.10 -0.17 28 563 16,556 +140
30DEC26 430.00 P 23.40 27.00 23.33 26.70 -0.60 28 193 25,864 +187
30DEC26 440.00 P 29.34 30.69 29.23 32.99 -1.95 27 179 20,432 +11
30DEC26 450.00 P 33.90 41.00 33.90 39.00 -1.55 26 60 20,445 0
30DEC26 460.00 P 41.00 48.11 41.00 47.78 -2.95 28 39 10,863 +30
30DEC26 470.00 P 52.80 52.80 52.80 54.49 -1.31 25 2 7,668 -1
30DEC26 480.00 P 58.00 58.00 58.00 64.64 +0.02 28 21 7,118 +9
30DEC26 490.00 P 73.91 73.91 73.91 75.90 +0.70 34 30 5,714 -30
30DEC26 500.00 P 75.00 84.08 75.00 84.08 -1.32 32 18 19,945 +12
30DEC26 510.00 P 84.95 84.95 84.95 93.64 -0.06 33 4 7,135 0
30DEC26 520.00 P 98.50 98.50 98.50 103.64 +0.04 35 46 4,621 +34
30DEC26 530.00 P 103.58 112.70 103.58 113.11 -0.06 36 226 6,183 +1
30DEC26 540.00 P 113.20 118.00 112.00 125.87 0.00 47 63 2,105 +57
30DEC26 550.00 P 123.80 126.00 123.72 133.65 +0.90 42 42 8,053 -1
30DEC26 560.00 P 132.07 143.60 132.00 143.62 +1.34 44 178 2,318 -86
30DEC26 570.00 P 148.11 153.67 147.69 153.51 +1.28 46 467 3,623 -800
30DEC26 580.00 P 158.21 162.64 158.21 163.51 +1.31 48 93 2,182 0
30DEC26 590.00 P 161.97 173.80 161.97 173.51 +0.69 49 70 614 0
30DEC26 600.00 P 177.82 183.79 177.82 183.51 +1.31 51 356 11,275 0
30DEC26 610.00 P 187.81 191.39 187.81 193.51 +1.07 53 154 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 203.51 +1.31 55 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 213.54 +1.34 57 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 223.50 +1.30 59 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 233.50 +1.30 60 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 243.50 +1.30 62 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 253.50 +1.30 63 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 263.50 +1.30 65 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 273.50 +1.30 66 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 283.50 +1.30 68 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 293.50 +1.30 69 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 303.53 +1.33 71 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 313.50 +1.30 72 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 323.50 +1.30 74 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 333.50 +1.30 75 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 343.50 +1.30 76 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 353.49 +1.29 78 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 363.49 +1.29 79 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 373.49 +1.29 80 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 383.49 +0.81 82 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 393.49 +1.29 83 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 403.49 +1.29 84 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 413.49 +1.29 86 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 423.49 +1.29 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 433.49 +1.29 88 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 443.49 +1.29 89 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 453.49 +1.29 90 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 463.49 +1.29 92 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 473.49 +1.29 93 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 483.48 +1.28 94 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 493.52 +1.25 95 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 503.52 +1.32 96 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 513.50 +1.30 97 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 523.50 +1.30 98 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 533.50 +1.30 99 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 543.50 +1.30 100 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 553.50 +1.30 101 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 563.50 +1.30 102 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 573.50 +1.30 103 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 583.50 +1.30 104 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 33 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 100 0
28JAN27 270.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.24 +0.06 31 0 6 0
28JAN27 295.00 P 0.00 0.00 0.00 0.32 +0.07 31 0 8 0
28JAN27 300.00 P 0.80 0.80 0.80 0.41 +0.08 30 5 19 +5
28JAN27 310.00 P 0.00 0.00 0.00 0.69 +0.09 30 0 75 0
28JAN27 320.00 P 1.53 1.53 1.53 1.10 +0.11 30 1 66 +1
28JAN27 330.00 P 0.00 0.00 0.00 1.70 +0.11 30 0 544 0
28JAN27 340.00 P 0.00 0.00 0.00 2.52 +0.08 30 0 702 0
28JAN27 350.00 P 3.57 3.76 3.57 3.63 +0.02 29 135 1,302 +75
28JAN27 360.00 P 4.27 5.03 4.27 4.99 -0.17 29 242 1,048 +62
28JAN27 370.00 P 5.49 6.75 5.49 6.66 -0.47 28 204 1,696 +169
28JAN27 380.00 P 7.28 8.81 7.18 8.85 -0.56 28 277 2,892 +93
28JAN27 390.00 P 9.52 11.67 9.50 11.59 -0.53 27 115 4,035 -39
28JAN27 400.00 P 12.55 15.30 12.35 15.03 -0.67 27 76 5,398 +1
28JAN27 410.00 P 15.60 19.23 15.60 19.15 -0.85 27 144 2,916 +125
28JAN27 420.00 P 20.20 23.95 19.55 23.79 -1.76 27 6,556 10,270 +6,519
28JAN27 430.00 P 24.78 26.99 24.66 29.48 -1.95 27 272 1,402 +241
28JAN27 440.00 P 31.50 34.56 31.50 35.71 -1.06 27 35 239 +31
28JAN27 450.00 P 36.84 40.24 36.84 42.63 -1.17 27 60 290 +27
28JAN27 460.00 P 0.00 0.00 0.00 51.94 -0.63 30 0 54 0
28JAN27 470.00 P 58.22 58.22 58.22 60.08 -0.52 30 1 166 +1
28JAN27 480.00 P 0.00 0.00 0.00 66.39 -2.66 28 0 16 0
28JAN27 490.00 P 71.50 71.50 71.50 75.90 +0.35 30 3 524 +3
28JAN27 500.00 P 76.00 76.00 76.00 85.16 -0.24 31 3 43 +3
28JAN27 510.00 P 0.00 0.00 0.00 93.64 -0.06 29 0 19 0
28JAN27 520.00 P 0.00 0.00 0.00 103.64 +0.04 31 0 5 0
28JAN27 530.00 P 103.99 114.00 103.99 113.87 +0.70 34 31 187 +31
28JAN27 540.00 P 121.00 122.00 121.00 125.87 0.00 41 4 12 +4
28JAN27 550.00 P 0.00 0.00 0.00 133.65 +0.90 37 0 12 0
28JAN27 560.00 P 0.00 0.00 0.00 143.62 +1.34 39 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 153.51 +1.28 40 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 163.51 +0.52 42 0 0 0
28JAN27 590.00 P 173.50 173.50 173.50 173.51 +0.69 44 1 0 0
28JAN27 600.00 P 0.00 0.00 0.00 183.51 +1.31 45 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 193.51 +1.07 47 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 203.51 +1.31 48 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 213.54 +1.34 50 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 223.50 +1.30 52 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 233.50 +1.30 53 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 243.50 +1.30 54 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 253.50 +1.30 56 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 263.50 +1.30 57 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 273.50 +1.30 59 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 283.50 +1.30 60 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 293.50 +1.30 61 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 303.53 +1.33 63 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 313.50 +1.30 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.07 +0.06 38 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.08 +0.07 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.11 +0.10 37 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.14 +0.12 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.18 +0.15 37 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.22 +0.18 36 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.27 +0.22 36 0 180 0
30MAR27 245.00 P 0.00 0.00 0.00 0.34 +0.27 36 0 150 0
30MAR27 250.00 P 0.00 0.00 0.00 0.42 +0.32 36 0 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.50 +0.37 36 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.60 +0.42 35 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.73 +0.49 35 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.86 +0.54 35 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 1.01 +0.60 34 0 102 0
30MAR27 280.00 P 0.00 0.00 0.00 1.21 +0.70 34 0 154 0
30MAR27 285.00 P 0.00 0.00 0.00 1.41 +0.74 34 0 63 0
30MAR27 290.00 P 1.20 1.20 1.20 1.61 +0.79 34 100 285 +100
30MAR27 295.00 P 0.00 0.00 0.00 1.94 +0.90 34 0 86 0
30MAR27 300.00 P 0.00 0.00 0.00 2.23 +0.96 33 0 617 0
30MAR27 310.00 P 0.00 0.00 0.00 2.88 +0.98 33 0 2,243 0
30MAR27 320.00 P 0.00 0.00 0.00 3.71 +0.99 32 0 492 0
30MAR27 330.00 P 3.93 3.93 3.93 4.85 +1.09 32 46 1,518 0
30MAR27 340.00 P 4.86 5.35 4.72 6.15 +0.99 31 169 4,681 +18
30MAR27 350.00 P 6.11 6.11 6.11 7.72 +0.80 30 45 13,201 +45
30MAR27 360.00 P 7.54 8.63 7.54 9.64 +0.63 30 300 9,180 +75
30MAR27 370.00 P 9.47 10.40 9.47 11.76 +0.26 29 113 6,353 -21
30MAR27 380.00 P 12.43 12.52 12.43 14.42 +0.02 29 67 7,882 -23
30MAR27 390.00 P 14.55 16.29 14.55 17.37 -0.13 28 67 6,963 -25
30MAR27 400.00 P 17.60 21.00 17.60 20.70 -0.42 28 87 24,018 -48
30MAR27 410.00 P 21.43 25.17 21.43 25.00 -0.60 28 306 29,214 +146
30MAR27 420.00 P 28.44 30.14 27.08 29.67 -0.83 27 1,168 18,715 +1,038
30MAR27 430.00 P 33.03 33.03 33.03 35.28 -0.70 27 40 8,009 +40
30MAR27 440.00 P 0.00 0.00 0.00 41.21 -0.81 27 1 7,289 -1
30MAR27 450.00 P 42.50 44.61 42.50 46.66 -0.74 27 108 7,801 0
30MAR27 460.00 P 0.00 0.00 0.00 54.65 -1.30 27 0 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 64.50 -0.22 30 0 7,501 0
30MAR27 480.00 P 63.50 63.50 63.50 68.40 -4.36 26 21 7,841 0
30MAR27 490.00 P 0.00 0.00 0.00 76.25 -2.60 25 0 7,873 0
30MAR27 500.00 P 80.00 80.00 78.70 85.79 -3.12 27 65 9,690 +58
30MAR27 510.00 P 0.00 0.00 0.00 94.23 -1.08 26 4 5,040 0
30MAR27 520.00 P 0.00 0.00 0.00 103.64 -0.78 27 0 3,415 0
30MAR27 530.00 P 106.33 109.98 106.33 113.87 +0.26 29 95 1,999 +5
30MAR27 540.00 P 0.00 0.00 0.00 125.87 0.00 34 0 742 0
30MAR27 550.00 P 127.00 132.88 127.00 133.65 +0.82 32 8 1,161 +8
30MAR27 560.00 P 137.03 139.00 137.03 143.62 +1.13 33 7 2,615 +7
30MAR27 570.00 P 0.00 0.00 0.00 153.51 +1.28 34 0 693 0
30MAR27 580.00 P 153.50 153.50 153.50 163.51 +0.52 36 8 531 0
30MAR27 590.00 P 0.00 0.00 0.00 173.54 +0.72 37 0 210 -3
30MAR27 600.00 P 178.00 178.00 178.00 183.51 +1.31 39 6 2,011 -50
30MAR27 610.00 P 0.00 0.00 0.00 193.54 +1.10 40 0 258 0
30MAR27 620.00 P 0.00 0.00 0.00 203.51 +1.31 41 0 90 0
30MAR27 630.00 P 0.00 0.00 0.00 213.54 +1.34 43 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 223.50 +1.30 44 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 233.53 +1.33 45 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 243.50 +1.30 46 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 253.50 +1.30 47 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 263.50 +1.30 48 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 273.50 +1.30 49 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 283.50 +1.30 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 293.50 +1.30 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 303.53 +1.33 53 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 313.54 +1.34 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 323.50 +1.30 55 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 333.50 +1.30 56 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 343.50 +1.30 57 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 353.49 +1.29 58 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 363.49 +1.29 59 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 373.49 +1.29 60 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 383.49 +0.81 61 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 393.49 +1.29 62 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 403.52 +1.32 63 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 413.49 +1.29 64 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 423.53 +1.33 65 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 433.49 +1.29 65 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.08 -0.07 30 0 30 0
29JUN27 220.00 P 0.00 0.00 0.00 0.11 -0.09 29 0 187 0
29JUN27 225.00 P 0.00 0.00 0.00 0.14 -0.11 29 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 0.18 -0.14 29 0 200 0
29JUN27 235.00 P 0.00 0.00 0.00 0.22 -0.19 29 0 101 0
29JUN27 240.00 P 0.00 0.00 0.00 0.28 -0.22 29 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.37 -0.26 29 0 90 0
29JUN27 250.00 P 0.00 0.00 0.00 0.47 -0.31 29 0 81 0
29JUN27 255.00 P 0.00 0.00 0.00 0.60 -0.33 29 0 121 0
29JUN27 260.00 P 0.00 0.00 0.00 0.75 -0.40 29 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 0.91 -0.46 29 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.14 -0.46 29 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 1.41 -0.53 29 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.70 -0.58 29 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.06 -0.64 29 0 180 0
29JUN27 290.00 P 0.00 0.00 0.00 2.41 -0.69 29 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 2.87 -0.83 29 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 3.38 -0.83 29 0 1,081 0
29JUN27 310.00 P 0.00 0.00 0.00 4.56 -1.01 29 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 5.99 -1.10 29 0 3,722 0
29JUN27 330.00 P 7.91 7.91 7.91 7.83 -0.92 29 75 1,187 +75
29JUN27 340.00 P 0.00 0.00 0.00 9.89 -0.91 29 0 2,364 0
29JUN27 350.00 P 11.80 11.80 11.80 12.41 -0.48 29 10 7,209 +10
29JUN27 360.00 P 13.96 15.00 13.96 15.00 -0.64 29 46 3,778 +1
29JUN27 370.00 P 16.82 17.82 16.82 17.80 -0.81 29 46 3,267 +1
29JUN27 380.00 P 20.28 21.17 19.73 21.17 -0.97 28 317 7,052 +314
29JUN27 390.00 P 22.50 24.33 22.50 24.91 -0.91 28 47 2,849 -1
29JUN27 400.00 P 28.20 28.20 27.40 29.10 -1.01 28 74 3,990 +66
29JUN27 410.00 P 32.49 33.57 31.91 33.62 -0.90 28 54 4,669 -12
29JUN27 420.00 P 37.11 37.11 37.11 38.76 -0.77 28 8,770 11,947 +7,154
29JUN27 430.00 P 40.55 40.55 40.55 44.15 -0.80 28 41 4,348 +41
29JUN27 440.00 P 45.69 50.00 45.69 49.76 -1.14 27 41 5,377 +40
29JUN27 450.00 P 52.00 56.00 51.50 56.00 -0.81 27 27 6,689 +16
29JUN27 460.00 P 60.00 62.00 60.00 62.85 -4.04 28 31 917 +31
29JUN27 470.00 P 67.54 67.54 67.54 69.96 -3.96 28 50 1,441 +50
29JUN27 480.00 P 0.00 0.00 0.00 77.14 -4.07 28 0 1,613 0
29JUN27 490.00 P 0.00 0.00 0.00 85.34 +0.78 28 0 761 0
29JUN27 500.00 P 89.00 89.00 89.00 90.61 -1.44 26 1 2,092 +1
29JUN27 510.00 P 0.00 0.00 0.00 101.33 +0.11 28 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 107.99 -1.23 27 0 2,339 0
29JUN27 530.00 P 117.90 117.90 117.90 115.71 -1.91 26 10 2,154 +10
29JUN27 540.00 P 0.00 0.00 0.00 125.87 -0.31 27 2 4,559 +2
29JUN27 550.00 P 131.00 131.00 131.00 137.90 +2.35 31 4 696 +4
29JUN27 560.00 P 145.50 145.50 145.50 144.36 +0.27 28 16 626 +16
29JUN27 570.00 P 0.00 0.00 0.00 154.81 +1.42 30 0 106 0
29JUN27 580.00 P 0.00 0.00 0.00 164.78 +1.09 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 174.15 +1.33 32 0 174 0
29JUN27 600.00 P 174.00 184.00 174.00 184.00 +0.96 33 502 5,058 -500
29JUN27 610.00 P 0.00 0.00 0.00 193.74 +1.07 33 0 258 0
29JUN27 620.00 P 0.00 0.00 0.00 204.97 +2.57 37 0 385 0
29JUN27 630.00 P 0.00 0.00 0.00 214.70 +2.48 37 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 223.50 +1.30 36 0 509 0
29JUN27 650.00 P 0.00 0.00 0.00 233.53 +1.33 37 0 30 -335
29JUN27 660.00 P 0.00 0.00 0.00 243.50 +1.30 38 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 253.54 +1.34 40 0 106 0
29JUN27 680.00 P 0.00 0.00 0.00 263.50 +1.30 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 273.50 +1.30 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 283.50 +1.30 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 293.50 +1.30 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 303.53 +1.33 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 313.54 +1.34 45 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 323.50 +1.30 46 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 333.50 +1.30 47 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 343.50 +1.30 48 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 353.49 +1.29 49 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 363.49 +1.29 50 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 373.49 +1.29 50 0 0 0
29SEP27 205.00 P 1.20 1.20 1.20 0.23 +0.08 31 20 30 +20
29SEP27 210.00 P 0.00 0.00 0.00 0.28 +0.08 30 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 0.36 +0.10 30 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.46 +0.13 30 0 91 0
29SEP27 225.00 P 0.00 0.00 0.00 0.55 +0.12 30 0 50 0
29SEP27 230.00 P 0.00 0.00 0.00 0.69 +0.16 30 0 40 0
29SEP27 235.00 P 0.00 0.00 0.00 0.84 +0.17 30 0 30 0
29SEP27 240.00 P 0.00 0.00 0.00 1.00 +0.17 30 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.23 +0.23 30 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.46 +0.18 30 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.70 +0.22 30 0 8 0
29SEP27 260.00 P 3.28 3.28 3.28 2.11 +0.29 30 1 60 +1
29SEP27 265.00 P 0.00 0.00 0.00 2.46 +0.27 30 0 13 0
29SEP27 270.00 P 0.00 0.00 0.00 2.82 +0.26 30 0 35 0
29SEP27 275.00 P 0.00 0.00 0.00 3.30 +0.32 30 0 16 0
29SEP27 280.00 P 3.99 3.99 3.99 3.71 +0.20 30 4 28 +4
29SEP27 285.00 P 5.46 5.46 5.46 4.33 +0.28 30 46 89 +36
29SEP27 290.00 P 0.00 0.00 0.00 4.93 +0.33 30 0 29 0
29SEP27 295.00 P 6.51 6.51 6.51 5.65 +0.30 30 46 79 0
29SEP27 300.00 P 6.95 6.95 6.95 6.36 +0.27 30 5 494 0
29SEP27 310.00 P 0.00 0.00 0.00 8.01 +0.26 30 0 204 0
29SEP27 320.00 P 10.01 10.01 9.31 9.94 +0.17 30 210 713 +208
29SEP27 330.00 P 11.50 11.90 11.43 11.91 -0.18 30 97 710 +97
29SEP27 340.00 P 13.50 13.50 13.50 14.05 -0.69 29 45 687 0
29SEP27 350.00 P 15.61 16.10 15.61 16.59 -0.76 29 48 572 +3
29SEP27 360.00 P 0.00 0.00 0.00 19.63 -0.63 29 0 418 0
29SEP27 370.00 P 22.05 22.05 21.37 22.96 -0.43 29 46 1,343 +46
29SEP27 380.00 P 25.60 26.20 25.60 26.69 -0.59 29 50 4,157 +5
29SEP27 390.00 P 29.40 29.40 28.88 30.60 -0.77 29 46 564 +45
29SEP27 400.00 P 32.00 34.50 31.88 35.08 -0.94 29 50 1,210 +40
29SEP27 410.00 P 37.74 37.74 37.74 39.62 -1.11 28 2,291 3,400 +2,290
29SEP27 420.00 P 41.15 44.20 41.15 44.75 -1.29 28 64 3,953 +40
29SEP27 430.00 P 47.85 50.03 47.85 50.03 -1.47 28 42 5,986 +42
29SEP27 440.00 P 53.49 53.49 53.49 55.70 -5.46 28 40 1,484 +40
29SEP27 450.00 P 59.50 59.50 59.50 61.79 -2.37 28 50 1,960 +40
29SEP27 460.00 P 0.00 0.00 0.00 68.11 -4.25 28 0 452 0
29SEP27 470.00 P 0.00 0.00 0.00 75.24 -4.00 28 0 1,017 0
29SEP27 480.00 P 80.00 80.00 80.00 83.16 -2.80 29 1 506 +1
29SEP27 490.00 P 84.11 84.11 84.11 90.21 -2.10 29 1 442 -1
29SEP27 500.00 P 0.00 0.00 0.00 98.33 -1.46 29 0 2,328 0
29SEP27 510.00 P 0.00 0.00 0.00 105.38 -2.28 28 0 8 0
29SEP27 520.00 P 0.00 0.00 0.00 111.68 -3.88 27 6 113 +6
29SEP27 530.00 P 115.00 115.00 115.00 120.47 -3.05 28 3 28 +3
29SEP27 540.00 P 0.00 0.00 0.00 129.89 -1.81 28 0 82 0
29SEP27 550.00 P 0.00 0.00 0.00 138.34 -1.75 28 0 245 0
29SEP27 560.00 P 0.00 0.00 0.00 147.88 -0.63 29 0 137 0
29SEP27 570.00 P 0.00 0.00 0.00 156.71 -0.27 29 0 66 0
29SEP27 580.00 P 0.00 0.00 0.00 165.70 +0.16 29 0 258 0
29SEP27 590.00 P 0.00 0.00 0.00 175.48 +0.79 30 0 215 0
29SEP27 600.00 P 179.00 179.00 179.00 184.31 +0.37 30 6 202 +6
29SEP27 610.00 P 0.00 0.00 0.00 194.45 +1.59 31 0 113 0
29SEP27 620.00 P 0.00 0.00 0.00 204.97 +2.27 33 0 187 0
29SEP27 630.00 P 0.00 0.00 0.00 214.70 -1.76 34 0 266 0
29SEP27 640.00 P 0.00 0.00 0.00 223.50 -2.40 33 0 65 0
29SEP27 650.00 P 0.00 0.00 0.00 233.53 -1.84 34 0 1,240 0
29SEP27 660.00 P 0.00 0.00 0.00 244.00 +1.50 35 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 254.00 +1.62 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 263.90 +1.51 37 0 0 -11
29SEP27 690.00 P 0.00 0.00 0.00 273.90 +0.27 38 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 283.96 +0.60 39 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 293.90 +0.78 40 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 303.90 +1.01 41 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 313.54 +0.84 41 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 323.50 +0.93 42 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 333.50 +1.05 42 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 343.50 +1.17 43 0 0 0
TOTAL PUT 70,603 1,028,055 +24,364
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 130.800
29OCT26 102.50 C 0.00 0.00 0.00 28.42 +2.69 40 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.01 +2.50 56 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.42 +2.69 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 20.93 +2.69 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 18.43 +2.67 22 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.94 +2.63 25 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.48 +2.56 27 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 11.06 +2.42 27 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 8.74 +2.18 27 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 6.59 +1.85 27 0 63 0
29OCT26 127.50 C 4.35 4.35 4.00 4.72 +1.58 27 7 108 -7
29OCT26 130.00 C 0.00 0.00 0.00 3.07 +1.04 26 0 298 0
29OCT26 132.50 C 2.00 2.20 1.82 1.93 +0.71 26 34 111 +12
29OCT26 135.00 C 1.46 1.46 1.25 1.13 +0.44 26 53 441 -31
29OCT26 137.50 C 0.65 0.70 0.65 0.61 +0.24 26 10 89 +5
29OCT26 140.00 C 0.30 0.30 0.27 0.30 +0.12 26 17 104 -7
29OCT26 142.50 C 0.00 0.00 0.00 0.14 +0.06 26 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 102.50 C 0.00 0.00 0.00 28.76 +2.97 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 26.48 +2.97 38 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.80 +2.81 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.63 +2.78 34 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 19.03 +2.46 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.74 +2.34 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.55 +2.21 29 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 12.48 +2.05 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 10.56 +1.87 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 8.80 +1.67 29 0 90 0
27NOV26 127.50 C 0.00 0.00 0.00 7.41 +1.83 30 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 5.65 +1.22 28 0 133 0
27NOV26 132.50 C 0.00 0.00 0.00 4.49 +1.02 28 0 57 0
27NOV26 135.00 C 3.06 3.14 3.06 3.50 +0.84 28 30 138 -14
27NOV26 137.50 C 2.36 2.87 2.36 2.69 +0.67 28 30 146 +30
27NOV26 140.00 C 2.13 2.13 2.13 2.03 +0.53 28 15 73 -15
27NOV26 142.50 C 0.00 0.00 0.00 1.51 +0.41 28 0 631 0
27NOV26 145.00 C 0.00 0.00 0.00 1.10 +0.31 28 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.79 +0.23 28 0 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.56 +0.17 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.39 +0.11 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.28 +0.08 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.75 +2.70 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.25 +3.09 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.78 +3.09 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.38 +2.52 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.90 +2.56 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.42 +2.54 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.95 +2.59 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.48 +2.53 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.98 +2.58 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.50 +2.58 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.05 +2.43 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.67 +2.46 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.24 +2.56 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.75 +2.47 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.35 +2.58 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.98 +2.31 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.64 +2.66 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.36 +2.57 31 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.96 +2.28 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.85 +2.16 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.84 +2.04 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.95 +1.90 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 12.19 +1.44 29 0 25 0
30DEC26 125.00 C 0.00 0.00 0.00 10.56 +1.87 29 0 15 0
30DEC26 127.50 C 9.34 9.34 9.34 8.89 +1.49 28 15 104 0
30DEC26 130.00 C 7.16 7.16 7.16 7.63 +1.38 28 15 79 +8
30DEC26 132.50 C 5.75 5.75 5.75 6.33 +1.09 28 15 111 +15
30DEC26 135.00 C 0.00 0.00 0.00 5.30 +0.95 28 0 30 0
30DEC26 137.50 C 4.48 4.48 4.48 4.40 +0.82 28 15 145 0
30DEC26 140.00 C 0.00 0.00 0.00 3.62 +0.69 28 0 126 0
30DEC26 142.50 C 0.00 0.00 0.00 2.96 +0.59 28 0 112 0
30DEC26 145.00 C 0.00 0.00 0.00 2.40 +0.49 28 0 45 0
30DEC26 147.50 C 1.98 1.98 1.98 1.93 +0.36 28 15 1,070 0
30DEC26 150.00 C 0.00 0.00 0.00 1.59 +0.35 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.25 +0.27 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.99 +0.23 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.77 +0.18 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.60 +0.14 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.46 +0.11 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.35 +0.08 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.27 +0.06 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 30.00 +2.66 33 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 27.80 +2.75 33 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 25.56 +2.61 33 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 23.38 +2.56 32 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 20.88 +2.19 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 18.88 +2.08 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 16.98 +1.96 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 15.19 +1.84 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 13.52 +1.72 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 11.96 +1.80 29 0 15 0
28JAN27 127.50 C 0.00 0.00 0.00 10.34 +1.49 28 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 8.98 +1.32 28 0 66 0
28JAN27 132.50 C 0.00 0.00 0.00 7.81 +1.20 28 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 6.75 +1.07 28 0 30 0
28JAN27 137.50 C 0.00 0.00 0.00 5.78 +0.92 28 0 16 0
28JAN27 140.00 C 5.30 5.30 5.30 4.95 +0.81 29 1 26 0
28JAN27 142.50 C 0.00 0.00 0.00 4.21 +0.71 29 0 31 0
28JAN27 145.00 C 0.00 0.00 0.00 3.57 +0.62 29 0 15 0
28JAN27 147.50 C 0.00 0.00 0.00 3.01 +0.53 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.60 +0.47 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 2.17 +0.41 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.80 +0.34 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.50 +2.87 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.10 +2.86 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.71 +2.85 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.29 +2.79 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.93 +2.77 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.59 +2.74 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.27 +2.70 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.02 +2.68 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.81 +2.66 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.57 +2.59 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.40 +2.40 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.40 +2.40 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.35 +2.59 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 23.38 +2.40 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.23 +1.97 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.50 +1.88 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.86 +1.78 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.32 +1.49 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.86 +1.72 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.34 +1.48 30 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 12.05 +1.37 30 0 478 0
30MAR27 132.50 C 0.00 0.00 0.00 10.85 +1.26 30 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 9.75 +1.17 30 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.72 +1.07 30 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.78 +0.98 30 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.96 +0.90 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.21 +0.82 30 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.52 +0.74 30 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.91 +0.62 30 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.35 +0.43 30 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.96 +0.51 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.50 +0.45 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.08 +0.40 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.71 +0.34 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.38 +0.31 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.08 +0.27 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.82 +0.24 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.85 +2.67 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.61 +2.57 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.50 +2.58 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.53 +2.65 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.46 +2.60 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.33 +2.63 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.47 +2.31 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.58 +2.21 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.81 +2.48 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.36 +1.97 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.76 +1.88 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.26 +1.87 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.77 +1.70 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.44 +1.67 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.14 +1.60 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.89 +1.47 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.78 +1.45 31 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.61 +1.19 31 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.75 +1.29 31 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.79 +1.22 31 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.89 +1.14 31 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.09 +1.10 31 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.28 +0.96 31 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.56 +0.78 31 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.93 +0.85 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.53 +1.01 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.95 +0.95 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.38 +0.81 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.94 +0.79 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.50 +0.77 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.06 +0.66 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.69 +0.59 31 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 34.74 +2.33 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.90 +2.24 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.13 +2.18 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.41 +2.44 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 28.07 +2.68 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.20 +2.32 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.89 +2.46 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.41 +2.35 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.78 +1.96 32 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 20.44 +1.93 32 0 15 0
29SEP27 127.50 C 0.00 0.00 0.00 18.92 +1.61 32 0 15 0
29SEP27 130.00 C 0.00 0.00 0.00 17.66 +1.49 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.76 +1.66 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.49 +1.26 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.65 +1.51 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 13.56 +1.32 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.70 +1.30 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.71 +1.12 31 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.13 +1.25 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.35 +0.81 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.55 +0.49 31 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.13 +0.69 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.49 +0.77 32 0 0 0
TOTAL CALL 272 15,005 -4
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 0.04 -0.14 27 0 42 0
29OCT26 120.00 P 0.30 0.30 0.30 0.12 -0.29 27 20 152 -20
29OCT26 122.50 P 0.45 0.45 0.45 0.31 -0.52 27 10 94 +10
29OCT26 125.00 P 0.78 0.78 0.62 0.67 -0.86 27 20 235 +20
29OCT26 127.50 P 1.29 1.29 1.12 1.32 -1.25 27 29 856 -5
29OCT26 130.00 P 2.09 2.33 2.00 2.30 -1.66 27 96 163 +19
29OCT26 132.50 P 0.00 0.00 0.00 3.51 -2.01 26 0 185 0
29OCT26 135.00 P 0.00 0.00 0.00 5.23 -2.26 27 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 7.20 -2.46 27 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 9.41 -2.58 27 0 103 0
29OCT26 142.50 P 0.00 0.00 0.00 11.76 -2.66 27 0 53 0
29OCT26 145.00 P 0.00 0.00 0.00 14.21 -2.69 27 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 16.70 -3.02 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 19.20 -3.36 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 21.70 -3.29 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 24.30 -3.19 49 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 26.70 -3.29 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.20 -3.29 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.70 -3.29 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.20 -3.33 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 36.70 -3.29 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 39.20 -3.29 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.10 -0.10 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.18 -0.16 29 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.32 -0.25 29 0 55 0
27NOV26 115.00 P 0.72 0.72 0.72 0.54 -0.35 29 1 176 -1
27NOV26 117.50 P 0.97 0.97 0.96 0.85 -0.49 29 2 45 -2
27NOV26 120.00 P 1.40 1.40 1.40 1.28 -0.66 29 1 119 0
27NOV26 122.50 P 0.00 0.00 0.00 1.87 -0.85 29 0 62 0
27NOV26 125.00 P 2.50 2.50 2.50 2.63 -1.05 29 2 40 +2
27NOV26 127.50 P 0.00 0.00 0.00 3.57 -1.27 29 0 78 0
27NOV26 130.00 P 0.00 0.00 0.00 4.70 -1.51 29 0 59 0
27NOV26 132.50 P 5.54 5.54 5.54 6.06 -1.70 30 15 75 +5
27NOV26 135.00 P 7.09 7.09 7.09 7.51 -1.71 30 15 67 +15
27NOV26 137.50 P 0.00 0.00 0.00 9.05 -2.01 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 10.88 -2.16 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 12.86 -2.29 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 14.95 -2.41 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 17.16 -2.78 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 19.45 -3.11 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 21.82 -3.17 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 24.30 -3.19 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 26.70 -3.29 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 29.20 -3.29 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 31.70 -3.29 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 34.20 -3.33 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 36.70 -3.29 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 39.20 -3.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.11 -0.07 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.18 -0.11 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.28 -0.16 29 0 48 0
30DEC26 107.50 P 0.71 0.71 0.71 0.43 -0.23 29 2 473 0
30DEC26 110.00 P 0.00 0.00 0.00 0.64 -0.32 29 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 0.96 -0.42 29 0 538 0
30DEC26 115.00 P 1.46 1.46 1.46 1.34 -0.53 29 3 602 0
30DEC26 117.50 P 0.00 0.00 0.00 1.82 -0.69 29 0 214 0
30DEC26 120.00 P 2.57 2.57 2.57 2.45 -0.83 29 20 749 0
30DEC26 122.50 P 0.00 0.00 0.00 3.20 -0.98 29 0 57 0
30DEC26 125.00 P 3.97 3.97 3.95 4.09 -1.13 29 4 68 0
30DEC26 127.50 P 0.00 0.00 0.00 5.11 -1.31 29 0 76 0
30DEC26 130.00 P 6.64 6.64 6.64 6.31 -1.48 29 15 70 0
30DEC26 132.50 P 0.00 0.00 0.00 7.62 -1.64 29 0 88 0
30DEC26 135.00 P 8.59 8.66 8.55 9.08 -1.51 30 45 71 +15
30DEC26 137.50 P 0.00 0.00 0.00 10.44 -1.89 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 12.17 -2.00 29 0 58 0
30DEC26 142.50 P 0.00 0.00 0.00 13.99 -2.11 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.93 -2.24 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.98 -2.32 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 20.10 -2.46 29 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 22.35 -2.64 29 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.62 -2.87 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.95 -3.04 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.31 -3.18 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.73 -3.26 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.20 -3.33 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.70 -3.29 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.20 -3.29 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 0.42 -0.18 29 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 0.60 -0.25 29 0 4 0
28JAN27 107.50 P 0.00 0.00 0.00 0.85 -0.37 29 0 15 0
28JAN27 110.00 P 0.00 0.00 0.00 1.17 -0.46 29 0 34 0
28JAN27 112.50 P 0.00 0.00 0.00 1.56 -0.56 29 0 15 0
28JAN27 115.00 P 0.00 0.00 0.00 2.10 -0.65 29 0 18 0
28JAN27 117.50 P 0.00 0.00 0.00 2.72 -0.75 29 0 15 0
28JAN27 120.00 P 3.90 3.93 3.90 3.43 -0.86 29 30 30 +30
28JAN27 122.50 P 4.87 4.87 4.87 4.25 -1.04 30 15 15 +15
28JAN27 125.00 P 0.00 0.00 0.00 5.23 -1.15 30 0 15 0
28JAN27 127.50 P 0.00 0.00 0.00 6.31 -1.28 30 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 7.50 -1.42 30 0 16 0
28JAN27 132.50 P 0.00 0.00 0.00 8.81 -1.54 30 0 1 0
28JAN27 135.00 P 9.68 9.68 9.68 10.22 -1.47 30 15 15 +15
28JAN27 137.50 P 0.00 0.00 0.00 11.57 -1.77 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 13.21 -1.89 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 14.97 -2.00 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 16.83 -2.09 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 18.77 -2.20 29 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 20.80 -2.61 29 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 22.91 -2.38 29 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 25.04 -2.93 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.20 -0.08 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.29 -0.10 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.40 -0.14 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.56 -0.16 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.74 -0.23 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 0.99 -0.27 31 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.28 -0.38 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.69 -0.42 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.13 -0.48 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.63 -0.59 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.25 -0.63 31 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 3.90 -0.79 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.71 -0.81 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.54 -0.99 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.54 -1.02 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.56 -1.12 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.74 -1.15 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.93 -1.26 31 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 11.22 -1.37 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 12.61 -1.36 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.95 -1.59 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.49 -1.70 31 0 30 0
30MAR27 142.50 P 0.00 0.00 0.00 17.12 -1.62 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.89 -1.67 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.68 -2.08 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 22.57 -1.87 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 24.20 -2.57 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.05 -2.78 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.11 -2.90 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.23 -2.67 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.67 -2.42 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.89 -2.64 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.07 -2.92 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 39.47 -3.02 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.17 -0.20 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.46 -0.27 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.87 -0.24 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.28 -0.31 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.78 -0.30 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.30 -0.41 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.95 -0.40 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.61 -0.66 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.40 -0.69 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.23 -0.78 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.15 -0.87 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.16 -0.89 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.18 -1.04 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.34 -1.06 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.51 -1.12 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.71 -1.23 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.00 -1.32 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 15.41 -1.17 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 16.68 -1.47 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 17.93 -1.79 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.53 -2.10 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.18 -2.19 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.87 -2.28 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 24.57 -2.42 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 26.42 -2.47 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 28.28 -2.56 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 30.15 -2.62 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 32.11 -2.75 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 34.12 -2.76 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.15 -2.83 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.25 -2.67 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 40.42 -2.71 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 4.16 -0.64 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 4.80 -0.70 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.49 -0.84 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.31 -0.87 32 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 7.13 -0.97 32 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.27 -0.87 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 9.30 -0.88 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.34 -0.97 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 11.40 -1.06 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 12.50 -1.12 32 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 13.71 -1.13 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 15.13 -1.16 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 16.45 -1.22 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 17.83 -1.27 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 19.29 -1.27 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 20.62 -1.63 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 21.89 -1.99 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 23.47 -2.08 31 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 25.12 -2.15 31 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 26.81 -2.22 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 28.55 -2.30 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 30.34 -2.08 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.18 -2.44 31 0 0 0
TOTAL PUT 360 9,021 +118
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$ 5.920
16OCT26 4.45 C 0.00 0.00 0.00 1.47 - 0 0 0 -
16OCT26 4.50 C 0.00 0.00 0.00 1.42 - 0 0 0 -
16OCT26 4.55 C 0.00 0.00 0.00 1.37 - 0 0 0 -
16OCT26 4.60 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
16OCT26 4.95 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
16OCT26 5.20 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.12 -0.05 0 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.02 -0.09 0 0 0 -90
16OCT26 6.00 C 0.12 0.12 0.01 0.00 -0.07 0 119 158 +113
16OCT26 6.10 C 0.00 0.00 0.00 0.00 -0.04 0 0 45 0
16OCT26 6.20 C 0.02 0.02 0.01 0.00 -0.03 0 166 181 +81
16OCT26 6.30 C 0.03 0.03 0.03 0.00 -0.01 0 15 15 +15
16OCT26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
16OCT26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
16OCT26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 7.20 C 0.01 0.01 0.01 0.00 -0.01 0 2 28 -2
16OCT26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
16OCT26 7.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
16OCT26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
16OCT26 7.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
16OCT26 7.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
16OCT26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
16OCT26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
16OCT26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
16OCT26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
16OCT26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
16OCT26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
16OCT26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 1.52 - 155 0 0 -
23OCT26 4.50 C 0.00 0.00 0.00 1.47 - 150 0 0 -
23OCT26 4.55 C 0.00 0.00 0.00 1.41 - 137 0 0 -
23OCT26 4.60 C 0.00 0.00 0.00 1.36 +0.03 132 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 1.31 +0.07 128 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 1.26 +0.06 123 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 1.21 +0.06 119 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 1.16 +0.06 115 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 1.11 +0.06 110 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 1.06 +0.04 106 0 0 0
23OCT26 4.95 C 0.00 0.00 0.00 1.01 +0.04 102 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 0.96 +0.05 97 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 0.86 +0.04 89 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.76 +0.03 80 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.67 +0.03 77 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.58 +0.01 73 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.50 +0.01 72 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.42 +0.01 69 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.33 0.00 61 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.27 0.00 62 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.23 0.00 66 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.17 -0.01 62 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.10 -0.01 62 0 4 0
23OCT26 6.30 C 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.05 0.00 68 0 50 0
23OCT26 6.60 C 0.00 0.00 0.00 0.04 0.00 69 0 25 0
23OCT26 6.70 C 0.03 0.03 0.03 0.02 -0.01 63 100 100 +100
23OCT26 6.80 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
23OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
23OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.47 - 109 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.37 +0.04 102 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.27 +0.06 95 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.17 +0.05 88 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.07 +0.02 82 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.98 +0.04 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.75 +0.01 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.55 +0.01 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 -0.01 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.25 0.00 63 0 1 0
29OCT26 6.25 C 0.16 0.16 0.16 0.15 -0.01 61 1 16 +1
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.01 62 0 248 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 115 0
29OCT26 7.25 C 0.03 0.03 0.03 0.02 0.00 67 7 433 -7
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 192 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 504 0
29OCT26 8.00 C 0.01 0.01 0.01 0.01 0.00 81 10 10 -10
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 87 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 163 0 16 0
27NOV26 4.50 C 0.00 0.00 0.00 1.53 - 75 0 0 -
27NOV26 4.60 C 0.00 0.00 0.00 1.44 +0.04 73 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.36 +0.06 73 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.27 +0.01 71 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.19 +0.01 70 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.10 +0.01 67 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.93 +0.02 68 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.76 +0.02 66 0 0 0
27NOV26 5.75 C 0.61 0.61 0.61 0.60 +0.02 63 15 15 +15
27NOV26 6.00 C 0.00 0.00 0.00 0.48 0.00 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.38 0.00 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.30 0.00 63 0 0 0
27NOV26 6.75 C 0.31 0.32 0.31 0.23 0.00 63 6 47 0
27NOV26 7.00 C 0.24 0.24 0.24 0.18 -0.01 63 5 25 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 -0.01 64 0 65 0
27NOV26 7.50 C 0.00 0.00 0.00 0.11 0.00 65 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 209 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 0.00 66 0 58 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 67 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 67 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 65 0 96 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 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 86 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.61 - 68 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.51 +0.04 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 +0.02 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.37 +0.02 66 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 1.29 +0.06 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 +0.04 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.04 +0.05 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 +0.02 62 0 0 0
30DEC26 5.75 C 0.84 0.84 0.84 0.75 +0.03 61 30 30 +30
30DEC26 6.00 C 0.00 0.00 0.00 0.63 +0.01 60 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 0.00 60 0 0 0
30DEC26 6.50 C 0.53 0.53 0.53 0.45 +0.01 61 100 100 +100
30DEC26 6.75 C 0.00 0.00 0.00 0.37 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 0.00 61 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 0.00 61 0 231 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.01 61 0 36 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.01 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.01 61 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 62 0 21 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 60 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 62 0 36 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 61 0 15 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 25 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 60 0 357 0
30DEC26 10.00 C 0.06 0.06 0.06 0.02 -0.01 58 15 161 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 4.50 C 0.00 0.00 0.00 1.65 - 62 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 1.57 +0.02 61 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.50 +0.01 62 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.43 +0.01 62 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.35 +0.02 60 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.29 +0.03 61 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.14 +0.05 61 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.98 +0.02 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.84 0.00 58 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.73 0.00 59 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.63 0.00 59 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.55 0.00 59 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.47 0.00 59 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.40 0.00 59 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.34 -0.01 59 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.30 0.00 60 0 5 0
28JAN27 7.75 C 0.32 0.32 0.25 0.26 0.00 60 20 5 +5
28JAN27 8.00 C 0.00 0.00 0.00 0.22 0.00 60 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.19 0.00 60 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.14 0.00 61 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.12 0.00 61 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.10 0.00 61 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.08 0.00 60 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.07 0.00 60 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 - 60 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.70 +0.02 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.65 +0.05 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 +0.03 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 +0.03 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 +0.03 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 +0.04 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.02 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 0.00 58 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 +0.01 59 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 0.00 59 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 0.00 59 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 0.00 59 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.01 60 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.01 59 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 0.00 59 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 0.00 60 0 6 0
30MAR27 8.00 C 0.40 0.40 0.40 0.39 0.00 60 10 25 +10
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.01 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 0.00 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.01 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.01 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 0.00 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.01 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 0.00 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 -0.01 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 0.00 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.94 - 59 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.86 +0.01 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.81 +0.02 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.76 +0.03 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.70 +0.03 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 +0.01 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 +0.02 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 +0.04 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.28 +0.03 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.19 +0.05 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.08 +0.02 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 +0.02 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 +0.01 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 +0.02 59 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 +0.02 59 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 0.72 +0.02 59 0 236 0
29JUN27 7.75 C 0.00 0.00 0.00 0.65 +0.01 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 0.60 +0.01 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 +0.02 59 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.51 +0.02 59 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.47 +0.03 59 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.40 +0.02 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.36 +0.01 59 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.31 +0.02 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 +0.01 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 0.00 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 +0.01 59 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.07 - 57 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 2.03 +0.02 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.97 +0.02 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.92 +0.02 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.85 0.00 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.80 0.00 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.69 +0.04 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.55 +0.02 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.45 0.00 57 0 15 0
29SEP27 6.00 C 0.00 0.00 0.00 1.35 +0.01 57 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.27 0.00 58 0 45 0
29SEP27 6.50 C 0.00 0.00 0.00 1.18 -0.01 58 0 15 0
29SEP27 6.75 C 0.00 0.00 0.00 1.11 +0.01 58 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.04 +0.02 58 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 0.99 +0.03 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.92 +0.01 59 0 28 0
29SEP27 7.75 C 0.00 0.00 0.00 0.86 +0.01 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.81 +0.02 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 0.78 +0.04 60 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 +0.04 60 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.68 +0.04 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.63 +0.03 60 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.56 +0.04 60 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 0.52 +0.03 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.49 +0.03 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.41 +0.01 59 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.38 +0.03 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.33 +0.02 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.29 +0.02 59 0 29 0
TOTAL CALL 621 11,594 +376
16OCT26 4.45 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 4.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 4.55 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.00 -0.04 0 0 10 0
16OCT26 5.80 P 0.00 0.00 0.00 0.00 -0.08 0 0 90 0
16OCT26 5.90 P 0.01 0.01 0.01 0.00 -0.12 0 60 239 0
16OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.09 0 0 0 -9
16OCT26 6.10 P 0.14 0.14 0.14 0.18 -0.08 0 25 0 -129
16OCT26 6.20 P 0.00 0.00 0.00 0.28 -0.06 0 0 0 -60
16OCT26 6.30 P 0.19 0.19 0.19 0.38 -0.04 0 2 0 -88
16OCT26 6.40 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 -135
16OCT26 6.50 P 0.43 0.43 0.43 0.58 -0.03 0 10 0 -115
16OCT26 6.60 P 0.00 0.00 0.00 0.68 -0.03 0 0 0 -120
16OCT26 6.70 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 -143
16OCT26 6.80 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 -96
16OCT26 6.90 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 -106
16OCT26 7.00 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 -19
16OCT26 7.10 P 1.05 1.05 1.05 1.18 -0.03 0 2 0 -32
16OCT26 7.20 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 -3
16OCT26 7.30 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 -9
16OCT26 7.40 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 -10
16OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 -14
16OCT26 7.60 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
16OCT26 7.70 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 -15
16OCT26 7.80 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
16OCT26 8.70 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 3.68 -0.03 0 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 4.83 -0.03 0 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.01 - 111 0 0 -
23OCT26 4.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
23OCT26 4.55 P 0.00 0.00 0.00 0.01 - 104 0 0 -
23OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
23OCT26 5.40 P 0.03 0.03 0.03 0.04 -0.02 65 23 23 +23
23OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.08 -0.03 63 0 24 0
23OCT26 5.70 P 0.10 0.10 0.10 0.11 -0.04 63 15 25 +15
23OCT26 5.80 P 0.00 0.00 0.00 0.15 -0.04 63 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.19 -0.05 61 0 0 0
23OCT26 6.00 P 0.17 0.17 0.17 0.24 -0.05 60 100 100 +100
23OCT26 6.10 P 0.00 0.00 0.00 0.30 -0.05 60 0 30 0
23OCT26 6.20 P 0.00 0.00 0.00 0.37 -0.05 60 0 95 0
23OCT26 6.30 P 0.33 0.33 0.33 0.44 -0.07 58 10 205 +10
23OCT26 6.40 P 0.00 0.00 0.00 0.52 -0.05 57 0 135 0
23OCT26 6.50 P 0.00 0.00 0.00 0.62 -0.04 64 0 70 0
23OCT26 6.60 P 0.00 0.00 0.00 0.71 -0.02 66 0 60 0
23OCT26 6.70 P 0.00 0.00 0.00 0.78 -0.04 0 0 25 0
23OCT26 6.80 P 0.00 0.00 0.00 0.89 -0.07 62 0 68 0
23OCT26 6.90 P 0.00 0.00 0.00 0.99 -0.03 67 0 68 0
23OCT26 7.00 P 0.00 0.00 0.00 1.08 -0.06 0 0 3 0
23OCT26 7.10 P 0.00 0.00 0.00 1.18 -0.05 0 0 18 0
23OCT26 7.20 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
23OCT26 7.80 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
23OCT26 7.90 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
23OCT26 8.00 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
23OCT26 8.10 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
23OCT26 8.20 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 - 79 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 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
29OCT26 5.25 P 0.06 0.06 0.06 0.06 -0.01 65 10 55 +10
29OCT26 5.50 P 0.08 0.08 0.08 0.11 -0.03 63 60 178 +45
29OCT26 5.75 P 0.00 0.00 0.00 0.20 -0.03 63 0 588 0
29OCT26 6.00 P 0.00 0.00 0.00 0.32 -0.04 62 0 629 0
29OCT26 6.25 P 0.00 0.00 0.00 0.48 -0.04 63 0 268 0
29OCT26 6.50 P 0.00 0.00 0.00 0.65 -0.05 58 0 166 0
29OCT26 6.75 P 0.00 0.00 0.00 0.85 -0.07 51 0 209 0
29OCT26 7.00 P 0.00 0.00 0.00 1.10 -0.05 61 0 108 0
29OCT26 7.25 P 0.00 0.00 0.00 1.34 -0.02 63 0 241 0
29OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.04 0 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 1.83 -0.03 0 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 2.08 -0.04 0 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 2.33 -0.04 0 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 2.83 -0.03 0 0 250 -7
29OCT26 9.00 P 0.00 0.00 0.00 3.08 -0.03 0 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.58 -0.03 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.06 - 66 0 0 -
27NOV26 4.60 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.08 -0.02 63 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 -0.02 63 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
27NOV26 5.25 P 0.18 0.18 0.18 0.22 -0.02 64 40 40 +40
27NOV26 5.50 P 0.24 0.30 0.24 0.31 -0.02 64 20 155 +10
27NOV26 5.75 P 0.00 0.00 0.00 0.42 -0.02 64 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.55 -0.03 64 0 76 0
27NOV26 6.25 P 0.00 0.00 0.00 0.69 -0.04 63 0 78 0
27NOV26 6.50 P 0.00 0.00 0.00 0.85 -0.05 62 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 1.05 -0.03 64 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 -0.10 57 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 1.42 -0.04 59 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 1.61 -0.08 51 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.85 -0.04 52 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 2.09 -0.04 52 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 2.35 -0.04 61 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 2.59 -0.02 61 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.84 -0.03 65 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.33 -0.03 0 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 3.58 -0.04 0 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.58 -0.03 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 - 62 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.01 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.02 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.03 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.02 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.03 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 -0.02 61 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.03 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.68 -0.03 61 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 -0.03 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 -0.04 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.03 59 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.04 60 0 60 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 -0.05 59 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.09 58 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 -0.04 59 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.04 59 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 -0.04 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 -0.02 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.01 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 -0.01 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 -0.01 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.59 -0.03 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.84 -0.03 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.58 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.18 - 61 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.25 -0.01 60 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.28 -0.02 60 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.40 -0.02 59 0 2 0
28JAN27 5.50 P 0.00 0.00 0.00 0.51 -0.03 59 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.65 -0.01 60 0 2 0
28JAN27 6.00 P 0.00 0.00 0.00 0.79 -0.01 61 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.92 -0.04 59 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.08 0.00 59 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.25 -0.02 59 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 1.41 -0.04 57 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.62 -0.03 59 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.82 -0.04 59 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.03 -0.03 60 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.23 -0.06 58 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.46 -0.04 60 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.67 -0.04 58 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.91 -0.04 60 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 3.12 -0.05 56 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 3.37 -0.03 59 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.61 -0.07 59 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.84 -0.07 55 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 4.10 -0.01 61 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 4.58 -0.07 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 - 59 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.02 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.02 59 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.03 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.02 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.02 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 -0.02 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 -0.03 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.03 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 -0.03 59 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 -0.04 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 -0.02 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.60 -0.02 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.79 -0.03 60 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.98 -0.04 60 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 -0.03 59 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.04 60 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 -0.04 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.80 -0.03 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.02 -0.03 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.24 -0.03 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.47 -0.03 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.68 -0.04 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 -0.04 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.14 -0.08 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.62 -0.06 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.09 -0.07 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 - 58 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.46 +0.01 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.01 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.01 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.02 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 -0.02 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 -0.02 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 -0.02 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.13 -0.02 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 -0.03 58 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 -0.04 58 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.60 -0.03 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.77 -0.04 58 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.95 -0.04 58 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 2.15 -0.03 59 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 -0.02 59 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 -0.03 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.75 -0.04 59 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.95 -0.03 59 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 3.16 -0.05 59 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 3.37 -0.03 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.59 -0.05 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.81 -0.04 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.03 -0.05 60 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.25 -0.04 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.71 -0.03 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.17 -0.04 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.64 -0.05 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.11 -0.04 58 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.54 - 58 0 0 -
29SEP27 4.60 P 0.00 0.00 0.00 0.58 -0.01 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.62 -0.01 58 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 -0.03 58 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.71 -0.01 58 0 5 0
29SEP27 5.00 P 0.00 0.00 0.00 0.76 0.00 58 0 19 0
29SEP27 5.25 P 0.00 0.00 0.00 0.89 0.00 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.03 +0.01 59 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 1.19 +0.03 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.35 +0.04 61 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.50 +0.04 60 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.61 -0.02 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.79 -0.01 59 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.94 -0.03 58 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 2.12 -0.04 58 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.31 -0.03 59 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.50 -0.04 59 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.69 -0.03 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.89 -0.03 59 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.09 -0.04 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.31 -0.02 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.52 -0.02 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.72 +0.01 60 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.94 -0.02 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 4.16 -0.02 60 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 4.38 -0.02 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.80 -0.04 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 5.26 -0.05 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.71 -0.05 59 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 6.18 -0.04 60 0 0 0
TOTAL PUT 377 10,109 -857
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$ 24.820
29OCT26 17.00 C 0.00 0.00 0.00 7.84 +0.10 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.34 +0.10 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.34 +0.10 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.84 +0.10 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.37 +0.13 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.84 +0.10 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.85 +0.02 28 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.85 +0.09 18 0 36 0
29OCT26 24.00 C 0.88 0.88 0.88 0.90 +0.02 16 1 413 0
29OCT26 25.00 C 0.30 0.33 0.21 0.24 -0.05 16 61 2,952 +1
29OCT26 26.00 C 0.03 0.03 0.03 0.02 -0.03 15 20 1,344 -20
29OCT26 27.00 C 0.02 0.02 0.02 0.01 0.00 22 40 342 -26
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 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 44 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.34 +0.10 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.34 +0.10 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.84 +0.10 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.37 +0.12 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.85 +0.10 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.85 +0.02 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.85 +0.09 15 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.95 +0.07 17 0 200 0
27NOV26 25.00 C 0.36 0.36 0.33 0.31 +0.01 15 21 283 +20
27NOV26 26.00 C 0.09 0.09 0.09 0.07 -0.01 15 12 4,689 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 16 0 759 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 163 0
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 7.84 +0.10 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.34 +0.10 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.85 +0.11 46 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.34 +0.10 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.84 +0.10 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.37 +0.12 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.84 +0.09 0 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.85 +0.10 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.85 +0.02 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 +0.09 17 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.05 17 0 118 0
30DEC26 25.00 C 0.00 0.00 0.00 0.51 +0.02 16 0 571 0
30DEC26 26.00 C 0.22 0.22 0.22 0.22 +0.01 16 80 843 -80
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 1,634 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 16 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 22 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 27 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 7.42 +0.18 54 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.93 +0.19 51 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.41 +0.17 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.93 +0.19 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.37 +0.12 35 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.85 +0.10 23 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.85 +0.02 17 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.91 +0.07 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.22 +0.09 18 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.70 +0.04 17 0 52 0
28JAN27 26.00 C 0.00 0.00 0.00 0.37 +0.02 17 0 14 0
28JAN27 27.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 26 0
28JAN27 28.00 C 0.07 0.07 0.07 0.08 +0.01 17 15 15 +15
28JAN27 29.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 7.84 +0.10 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.42 +0.18 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.93 +0.19 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.41 +0.17 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.93 +0.18 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.37 +0.12 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.92 +0.17 29 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.10 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.99 +0.16 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.18 +0.12 19 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.52 +0.07 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.03 +0.05 18 0 556 0
30MAR27 26.00 C 0.72 0.72 0.65 0.66 +0.05 18 29 349 +25
30MAR27 27.00 C 0.00 0.00 0.00 0.39 +0.02 17 0 825 0
30MAR27 28.00 C 0.23 0.23 0.23 0.24 +0.02 18 25 204 +25
30MAR27 29.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 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 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.94 +0.20 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.44 +0.20 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.93 +0.19 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.44 +0.20 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.93 +0.18 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.44 +0.19 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.97 +0.22 22 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.00 +0.07 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.23 +0.08 18 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.52 +0.04 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.91 +0.07 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.39 +0.02 18 0 132 0
29JUN27 26.00 C 0.00 0.00 0.00 1.01 +0.01 18 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 0.72 +0.01 18 0 5 0
29JUN27 28.00 C 0.49 0.49 0.46 0.53 +0.04 18 140 416 +140
29JUN27 29.00 C 0.00 0.00 0.00 0.33 -0.01 18 0 56 0
29JUN27 30.00 C 0.20 0.20 0.20 0.22 0.00 18 10 122 +10
29JUN27 31.00 C 0.00 0.00 0.00 0.14 0.00 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 0.00 18 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 7.45 +0.20 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.97 +0.23 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.44 +0.15 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.06 +0.22 21 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.63 +0.22 21 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.07 +0.08 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.37 +0.16 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.59 +0.16 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.81 +0.05 18 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.24 +0.06 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.72 +0.02 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.32 +0.01 18 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 0.98 -0.01 18 0 139 0
29SEP27 28.00 C 0.00 0.00 0.00 0.73 -0.01 18 0 6 0
29SEP27 29.00 C 0.00 0.00 0.00 0.53 -0.02 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.36 -0.04 17 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.27 -0.02 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 2 0
TOTAL CALL 454 20,375 +110
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,137 0
29OCT26 23.00 P 0.02 0.03 0.01 0.01 -0.01 21 1,124 4,241 -115
29OCT26 24.00 P 0.05 0.08 0.05 0.06 -0.08 17 434 5,023 -242
29OCT26 25.00 P 0.50 0.50 0.27 0.38 -0.19 15 347 1,764 -280
29OCT26 26.00 P 1.00 1.00 1.00 1.19 -0.13 16 8 414 -8
29OCT26 27.00 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 -112
29OCT26 28.00 P 0.00 0.00 0.00 3.18 -0.10 0 0 8 -9
29OCT26 29.00 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 -40
29OCT26 30.00 P 0.00 0.00 0.00 5.18 -0.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.18 -0.10 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.18 -0.10 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.18 -0.10 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.18 -0.10 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.18 -0.10 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 186 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 306 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 713 0
27NOV26 23.00 P 0.13 0.14 0.12 0.09 -0.04 15 34 1,071 -10
27NOV26 24.00 P 0.35 0.42 0.32 0.36 -0.07 15 173 1,854 +82
27NOV26 25.00 P 0.80 0.84 0.78 0.89 -0.12 14 6 1,003 +6
27NOV26 26.00 P 0.00 0.00 0.00 1.74 -0.10 15 6 85 +6
27NOV26 27.00 P 0.00 0.00 0.00 2.70 -0.10 15 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.69 -0.17 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.69 -0.17 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.69 -0.10 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.70 -0.09 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.69 -0.10 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.69 -0.09 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.68 -0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 17 0 633 0
30DEC26 22.00 P 0.15 0.15 0.15 0.07 -0.02 16 8 1,028 -8
30DEC26 23.00 P 0.26 0.30 0.26 0.23 -0.03 17 16 2,182 +4
30DEC26 24.00 P 0.50 0.52 0.49 0.56 -0.06 17 204 2,655 -24
30DEC26 25.00 P 0.96 1.03 0.96 1.08 -0.09 16 7 467 -5
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.09 16 0 54 0
30DEC26 27.00 P 0.00 0.00 0.00 2.73 -0.09 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.70 -0.10 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.69 -0.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.69 -0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.69 -0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.70 -0.09 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.69 -0.10 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.69 -0.09 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.69 -0.16 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.68 -0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.68 -0.17 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 65 0
28JAN27 22.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 77 0
28JAN27 23.00 P 0.00 0.00 0.00 0.35 -0.02 17 0 264 0
28JAN27 24.00 P 0.00 0.00 0.00 0.70 -0.04 17 0 165 0
28JAN27 25.00 P 0.00 0.00 0.00 1.22 -0.07 17 0 2 0
28JAN27 26.00 P 0.00 0.00 0.00 1.93 -0.08 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.77 -0.09 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.71 -0.10 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.69 -0.17 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.69 -0.17 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.69 -0.16 21 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.70 -0.09 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.69 -0.10 28 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.69 -0.09 31 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 20 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 18 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 120 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.02 18 0 289 0
30MAR27 23.00 P 0.57 0.57 0.57 0.54 -0.03 18 8 1,286 +8
30MAR27 24.00 P 0.87 0.87 0.87 0.92 -0.06 18 200 642 0
30MAR27 25.00 P 1.33 1.33 1.33 1.41 -0.08 17 1 46 -1
30MAR27 26.00 P 0.00 0.00 0.00 2.07 -0.09 17 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 -0.09 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 -0.10 17 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.71 -0.15 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.69 -0.17 16 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.69 -0.16 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.70 -0.16 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.69 -0.10 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.69 -0.09 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.69 -0.16 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.68 -0.18 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 18 0
29JUN27 20.00 P 0.26 0.26 0.26 0.14 -0.01 18 10 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.47 -0.05 18 0 116 0
29JUN27 23.00 P 0.00 0.00 0.00 0.78 -0.06 18 0 160 0
29JUN27 24.00 P 1.15 1.17 1.14 1.20 -0.07 19 996 208 -783
29JUN27 25.00 P 0.00 0.00 0.00 1.72 -0.08 19 0 64 0
29JUN27 26.00 P 0.00 0.00 0.00 2.33 -0.06 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.04 -0.08 18 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.85 -0.10 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.71 -0.18 16 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.69 -0.17 16 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.69 -0.16 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.70 -0.16 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.69 -0.16 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.69 -0.16 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.69 -0.16 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.07 -0.03 18 0 51 0
29SEP27 19.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.14 -0.04 18 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.35 -0.07 18 0 66 0
29SEP27 22.00 P 0.00 0.00 0.00 0.59 -0.09 18 0 136 0
29SEP27 23.00 P 0.00 0.00 0.00 0.91 -0.11 18 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.33 -0.12 18 0 454 0
29SEP27 25.00 P 0.00 0.00 0.00 1.85 -0.13 18 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.40 -0.22 18 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.16 -0.14 18 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.90 -0.13 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.71 -0.19 15 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.69 -0.18 16 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.69 -0.16 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.70 -0.16 21 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.69 -0.16 22 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.69 -0.16 24 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.69 -0.16 25 0 0 0
TOTAL PUT 3,582 34,515 -1,531
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$ 315.000
16OCT26 245.00 C 0.00 0.00 0.00 70.00 +5.78 0 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 67.50 +5.78 0 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 65.00 +5.78 0 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 62.50 +5.78 0 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 60.00 +5.78 0 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 57.50 +5.78 0 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 55.00 +5.78 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 52.50 +5.78 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 50.00 +5.78 0 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 47.50 +5.78 0 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 45.00 +5.78 0 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 42.50 +5.78 0 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 40.00 +5.78 0 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 37.50 +5.78 0 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 35.00 +5.78 0 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 32.50 +5.77 0 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 30.00 +5.77 0 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 27.50 +5.77 0 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 25.00 +5.77 0 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 22.50 +5.77 0 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 20.00 +5.77 0 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 17.50 +5.75 0 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 15.00 +5.69 0 0 0 -19
16OCT26 305.00 C 12.00 12.00 12.00 10.00 +5.28 0 4 0 -158
16OCT26 310.00 C 6.00 8.20 5.00 5.00 +3.28 0 18 0 -113
16OCT26 315.00 C 1.22 3.10 0.26 0.00 -0.38 0 127 117 +3
16OCT26 320.00 C 0.44 0.52 0.30 0.00 -0.05 0 37 45 +35
16OCT26 325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 330.00 C 0.04 0.04 0.04 0.00 -0.01 0 2 2 -2
16OCT26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
23OCT26 252.50 C 0.00 0.00 0.00 62.66 +5.78 49 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 60.16 +5.78 45 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 57.66 +5.78 35 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 55.16 +5.78 0 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 52.66 +5.77 0 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 50.16 +5.77 0 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 47.67 +5.78 38 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 45.17 +5.78 34 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 42.67 +5.77 30 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 40.17 +5.76 0 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 37.67 +5.75 0 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 35.18 +5.74 29 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 32.68 +5.70 26 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 30.19 +5.65 27 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 27.71 +5.58 27 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 25.24 +5.46 27 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 22.79 +5.30 27 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 20.37 +5.08 27 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 18.01 +5.16 27 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 15.83 +4.94 28 0 15 0
23OCT26 305.00 C 0.00 0.00 0.00 11.80 +4.26 30 0 69 0
23OCT26 310.00 C 0.00 0.00 0.00 8.02 +3.14 28 0 75 0
23OCT26 315.00 C 6.10 6.90 4.50 5.02 +2.09 28 10 67 +2
23OCT26 320.00 C 2.82 3.34 2.75 2.75 +1.12 27 54 35 +1
23OCT26 325.00 C 1.86 2.53 1.40 1.49 +0.65 27 42 36 +36
23OCT26 330.00 C 0.98 1.26 0.97 0.70 +0.28 27 51 66 +47
23OCT26 335.00 C 0.55 0.55 0.55 0.29 +0.11 27 10 15 0
23OCT26 340.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 65.02 +5.71 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 60.29 +5.77 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 55.30 +5.77 26 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 50.31 +5.76 29 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 45.32 +5.73 28 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 40.34 +5.67 27 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 35.39 +5.55 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 30.49 +5.34 27 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 25.71 +5.02 27 0 30 0
29OCT26 295.00 C 20.49 25.00 20.49 21.12 +4.57 27 22 119 -17
29OCT26 300.00 C 18.20 18.20 18.20 16.82 +4.36 27 1 536 -1
29OCT26 310.00 C 10.38 11.30 10.32 9.29 +2.54 26 26 703 -7
29OCT26 320.00 C 4.50 6.00 4.50 4.55 +1.42 27 111 2,064 -39
29OCT26 330.00 C 1.50 2.60 1.50 1.87 +0.64 28 145 664 +96
29OCT26 340.00 C 1.01 1.01 0.89 0.61 +0.18 28 19 484 -19
29OCT26 350.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 752 0
29OCT26 360.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,021 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 29 0 523 0
29OCT26 380.00 C 0.10 0.10 0.10 0.01 0.00 33 1 545 -1
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 41 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 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 66.49 +5.05 38 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 61.70 +6.32 38 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 56.55 +5.40 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 51.85 +5.26 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 47.27 +5.09 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 42.82 +4.89 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 38.53 +4.66 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 34.43 +4.40 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 30.54 +4.11 33 0 56 0
27NOV26 295.00 C 0.00 0.00 0.00 26.89 +4.21 33 0 267 0
27NOV26 300.00 C 24.18 24.18 23.50 24.11 +4.39 35 12 259 0
27NOV26 310.00 C 17.14 17.83 17.14 17.83 +3.50 34 35 563 +7
27NOV26 320.00 C 12.30 13.00 12.30 12.70 +2.61 33 21 699 +5
27NOV26 330.00 C 8.55 9.40 8.55 8.78 +1.84 33 16 212 +12
27NOV26 340.00 C 6.18 6.85 6.05 5.89 +1.27 33 13 364 +6
27NOV26 350.00 C 3.80 4.58 3.80 3.87 +0.89 33 34 378 +28
27NOV26 360.00 C 2.77 3.00 2.50 2.50 +0.53 33 16 479 +16
27NOV26 370.00 C 1.92 1.92 1.92 1.55 +0.34 33 1 333 0
27NOV26 380.00 C 0.00 0.00 0.00 0.92 +0.21 33 0 421 0
27NOV26 390.00 C 0.82 0.82 0.82 0.53 +0.12 33 4 277 +4
27NOV26 400.00 C 0.00 0.00 0.00 0.30 +0.07 33 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.16 +0.03 33 0 194 0
27NOV26 420.00 C 0.32 0.32 0.32 0.09 +0.02 33 10 256 -10
27NOV26 430.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 116.54 +6.94 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 111.64 +6.82 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 106.76 +6.51 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 101.88 +6.13 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 97.03 +6.89 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 92.38 +6.57 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 87.36 +6.25 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 82.56 +6.32 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 77.80 +6.65 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 73.07 +6.12 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 68.31 +5.97 37 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 63.72 +6.40 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 59.21 +5.59 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 54.20 +4.95 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 49.96 +4.78 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 45.86 +4.58 33 0 0 0
30DEC26 280.00 C 42.21 42.21 42.21 41.93 +4.38 33 1 0 -1
30DEC26 285.00 C 0.00 0.00 0.00 38.17 +4.15 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 34.60 +3.92 33 0 18 0
30DEC26 295.00 C 0.00 0.00 0.00 31.23 +4.08 33 0 137 0
30DEC26 300.00 C 0.00 0.00 0.00 28.59 +4.59 34 0 456 0
30DEC26 310.00 C 0.00 0.00 0.00 22.05 +3.19 32 0 477 0
30DEC26 320.00 C 18.72 18.72 18.72 17.56 +2.93 33 15 1,009 +15
30DEC26 330.00 C 0.00 0.00 0.00 13.57 +2.41 33 0 586 0
30DEC26 340.00 C 10.00 11.02 9.50 10.09 +1.72 32 154 1,703 +35
30DEC26 350.00 C 7.60 8.20 7.60 7.72 +1.54 33 21 1,420 +12
30DEC26 360.00 C 5.70 6.30 5.35 5.59 +1.09 33 57 572 -47
30DEC26 370.00 C 4.50 4.55 4.50 4.09 +0.82 33 25 613 -15
30DEC26 380.00 C 3.03 3.39 2.90 2.95 +0.53 33 32 648 +19
30DEC26 390.00 C 1.96 2.24 1.96 2.07 +0.38 33 18 2,964 +3
30DEC26 400.00 C 0.00 0.00 0.00 1.40 +0.27 33 0 367 0
30DEC26 410.00 C 0.00 0.00 0.00 0.95 +0.18 33 0 505 0
30DEC26 420.00 C 0.00 0.00 0.00 0.65 +0.13 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.43 +0.08 33 0 185 0
30DEC26 440.00 C 0.55 0.55 0.55 0.29 +0.06 33 20 309 -19
30DEC26 450.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 911 0
30DEC26 460.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 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 37 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
28JAN27 250.00 C 0.00 0.00 0.00 69.83 +6.01 35 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 65.14 +5.68 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 60.92 +5.56 34 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 56.35 +4.78 32 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 53.89 +6.19 36 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 49.88 +5.89 36 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 44.69 +4.24 32 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 41.13 +4.06 32 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 37.73 +3.85 32 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 34.50 +3.97 32 0 34 0
28JAN27 300.00 C 0.00 0.00 0.00 31.82 +4.14 33 0 127 0
28JAN27 310.00 C 26.43 26.43 26.43 26.39 +3.82 33 15 53 +15
28JAN27 320.00 C 0.00 0.00 0.00 21.39 +3.18 33 0 201 0
28JAN27 330.00 C 16.81 16.81 16.81 16.81 +2.27 32 2 49 +2
28JAN27 340.00 C 0.00 0.00 0.00 13.93 +2.42 33 0 34 0
28JAN27 350.00 C 0.00 0.00 0.00 10.96 +1.92 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 8.54 +1.48 33 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 6.59 +1.07 33 0 77 0
28JAN27 380.00 C 0.00 0.00 0.00 5.03 +0.96 33 0 25 0
28JAN27 390.00 C 0.00 0.00 0.00 3.81 +0.62 33 0 2 0
28JAN27 400.00 C 3.23 3.23 3.23 2.86 +0.48 33 4 37 +4
30MAR27 200.00 C 0.00 0.00 0.00 120.70 +8.07 48 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 116.24 +8.16 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 111.46 +8.17 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 106.50 +7.49 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 102.08 +7.53 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 97.52 +7.47 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 93.01 +7.38 42 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 88.62 +6.86 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 84.30 +6.99 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 79.95 +6.51 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 75.71 +6.48 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 71.58 +6.19 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 67.56 +6.68 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 63.67 +6.40 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 59.81 +6.42 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 56.05 +6.06 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 52.54 +5.81 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 49.08 +5.47 36 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 44.89 +4.25 34 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 41.92 +4.54 34 0 78 0
30MAR27 300.00 C 39.10 39.10 39.10 39.23 +4.56 34 15 223 0
30MAR27 310.00 C 34.45 34.45 34.45 34.13 +4.43 35 1 127 +1
30MAR27 320.00 C 0.00 0.00 0.00 29.08 +3.77 34 2 388 +2
30MAR27 330.00 C 0.00 0.00 0.00 24.83 +3.33 34 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 20.60 +2.43 33 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 17.49 +2.19 34 0 117 0
30MAR27 360.00 C 0.00 0.00 0.00 14.85 +1.99 34 0 180 0
30MAR27 370.00 C 0.00 0.00 0.00 12.81 +2.01 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 10.73 +1.53 34 0 177 0
30MAR27 390.00 C 0.00 0.00 0.00 8.75 +1.16 34 0 72 0
30MAR27 400.00 C 7.50 7.50 7.50 7.35 +1.29 34 1 51 0
30MAR27 410.00 C 0.00 0.00 0.00 6.07 +1.11 34 0 138 0
30MAR27 420.00 C 6.00 6.00 6.00 5.00 +0.95 34 5 355 +1
30MAR27 430.00 C 0.00 0.00 0.00 4.23 +0.83 34 0 72 0
30MAR27 440.00 C 4.30 4.30 4.30 3.37 +0.69 34 3 1,440 0
30MAR27 450.00 C 0.00 0.00 0.00 2.75 +0.58 34 0 80 0
30MAR27 460.00 C 2.77 2.77 2.70 2.24 +0.49 34 2 19 +2
30MAR27 470.00 C 0.00 0.00 0.00 1.82 +0.41 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.48 +0.35 34 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 1.20 +0.29 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.97 +0.24 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.78 +0.20 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.63 +0.17 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.51 +0.14 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.41 +0.12 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.33 +0.10 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.26 +0.07 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.21 +0.06 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.17 +0.05 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.14 +0.05 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 81.07 +6.41 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 77.31 +6.29 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 73.64 +6.16 37 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 70.07 +6.03 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 66.63 +5.91 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 63.15 +5.35 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 59.84 +5.05 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 56.81 +4.92 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 53.86 +4.76 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 50.99 +4.56 35 0 30 0
29JUN27 300.00 C 0.00 0.00 0.00 48.20 +4.33 35 0 147 0
29JUN27 310.00 C 0.00 0.00 0.00 41.91 +4.01 34 0 78 0
29JUN27 320.00 C 0.00 0.00 0.00 36.57 +2.61 33 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 33.27 +3.45 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 29.31 +2.85 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 25.90 +2.49 34 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 22.82 +2.18 34 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 20.18 +2.02 34 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 17.80 +1.85 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 15.70 +1.72 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 13.75 +1.40 35 0 140 0
29JUN27 410.00 C 0.00 0.00 0.00 11.91 +1.15 34 0 89 0
29JUN27 420.00 C 0.00 0.00 0.00 10.38 +1.02 34 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 9.04 +0.90 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 7.86 +0.80 34 0 77 0
29JUN27 450.00 C 7.35 7.80 7.35 6.98 +0.86 35 4 205 +3
29JUN27 460.00 C 0.00 0.00 0.00 5.92 +0.62 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 5.13 +0.54 34 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 4.44 +0.47 34 0 20 0
29SEP27 250.00 C 0.00 0.00 0.00 86.83 +6.51 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 83.30 +6.33 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 79.84 +6.01 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 76.45 +5.76 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 73.18 +6.16 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 69.91 +5.61 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 66.77 +5.30 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 63.88 +5.36 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 60.99 +5.13 36 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 58.17 +4.82 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 54.57 +3.96 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 49.54 +3.61 35 0 15 0
29SEP27 320.00 C 0.00 0.00 0.00 44.89 +3.24 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 40.64 +2.90 35 0 40 0
29SEP27 340.00 C 0.00 0.00 0.00 36.74 +2.54 34 0 6 0
29SEP27 350.00 C 0.00 0.00 0.00 33.21 +2.25 34 0 28 0
29SEP27 360.00 C 0.00 0.00 0.00 30.00 +2.01 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 26.98 +1.70 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 24.44 +1.63 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 21.92 +0.40 34 0 267 0
29SEP27 400.00 C 0.00 0.00 0.00 20.13 +0.71 35 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 17.89 +0.37 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 16.06 +0.22 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.41 +0.10 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 12.92 +0.06 35 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 11.58 +0.05 35 0 13 0
TOTAL CALL 1,239 43,569 -56
16OCT26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
16OCT26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
16OCT26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
16OCT26 297.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 216 0
16OCT26 300.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 171 0
16OCT26 305.00 P 0.00 0.00 0.00 0.00 -0.66 0 0 96 0
16OCT26 310.00 P 0.30 0.30 0.30 0.00 -2.62 0 18 45 -3
16OCT26 315.00 P 1.01 1.34 0.41 0.00 -6.36 0 271 38 +25
16OCT26 320.00 P 3.30 3.45 3.30 5.00 -5.83 0 6 0 0
16OCT26 325.00 P 0.00 0.00 0.00 10.00 -5.80 0 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 15.00 -5.80 0 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 20.00 -5.80 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 25.00 -5.80 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 30.00 -5.80 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 35.00 -5.80 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 40.00 -5.80 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 45.00 -5.80 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 50.00 -5.80 0 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 55.00 -5.89 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 60.00 -5.89 0 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 65.00 -6.06 0 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 70.00 -5.89 0 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 75.00 -5.89 0 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 80.00 -5.89 0 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 85.00 -5.88 0 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 90.00 -5.88 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 95.00 - 0 0 0 -
23OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
23OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
23OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 6 0
23OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.07 28 0 5 0
23OCT26 285.00 P 0.00 0.00 0.00 0.02 -0.12 28 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.03 -0.21 27 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.06 -0.33 27 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.11 -0.49 27 0 18 0
23OCT26 295.00 P 0.00 0.00 0.00 0.20 -0.71 27 0 30 0
23OCT26 297.50 P 0.65 0.65 0.56 0.34 -0.99 27 5 46 +1
23OCT26 300.00 P 0.90 0.90 0.87 0.55 -1.33 27 7 121 +7
23OCT26 305.00 P 1.35 1.35 1.35 1.30 -2.17 27 20 122 0
23OCT26 310.00 P 2.49 2.58 2.10 2.61 -3.19 27 46 88 +28
23OCT26 315.00 P 3.70 4.77 3.70 4.54 -4.34 26 42 40 +40
23OCT26 320.00 P 5.78 5.78 5.78 7.38 -5.00 26 15 19 +15
23OCT26 325.00 P 0.00 0.00 0.00 10.98 -5.51 24 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 15.20 -5.86 22 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 20.16 -5.71 27 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 25.02 -5.78 27 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 30.00 -5.80 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 35.00 -5.80 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 40.00 -5.80 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 45.00 -5.80 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 50.00 -6.88 0 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 55.00 -6.62 0 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 60.00 -6.62 0 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 65.15 -5.91 67 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 70.83 -5.78 90 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 75.24 -5.65 78 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 80.83 -5.84 98 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 85.24 -5.64 86 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 90.24 -5.64 90 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 95.82 - 110 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 260.00 P 0.11 0.11 0.09 0.01 0.00 35 53 81 +29
29OCT26 265.00 P 0.12 0.12 0.12 0.01 -0.01 32 25 186 +13
29OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 166 0
29OCT26 275.00 P 0.19 0.19 0.19 0.03 -0.10 28 15 289 +15
29OCT26 280.00 P 0.31 0.33 0.30 0.07 -0.23 28 8 397 -7
29OCT26 285.00 P 0.45 0.45 0.45 0.17 -0.43 28 1 218 +1
29OCT26 290.00 P 0.79 0.79 0.60 0.38 -0.79 27 22 382 -18
29OCT26 295.00 P 1.10 1.13 1.04 0.80 -1.24 28 47 418 +22
29OCT26 300.00 P 1.85 2.07 1.50 1.53 -1.86 28 14 807 0
29OCT26 310.00 P 4.20 4.80 3.73 4.37 -3.25 28 38 1,041 -1
29OCT26 320.00 P 11.42 11.42 7.32 9.16 -4.51 27 44 1,229 -3
29OCT26 330.00 P 14.00 14.00 11.52 16.53 -5.24 27 6 1,586 +2
29OCT26 340.00 P 0.00 0.00 0.00 25.35 -5.64 27 0 615 0
29OCT26 350.00 P 0.00 0.00 0.00 36.07 -5.09 43 0 489 0
29OCT26 360.00 P 0.00 0.00 0.00 45.00 -5.80 0 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 55.00 -6.62 0 0 12 0
29OCT26 380.00 P 0.00 0.00 0.00 65.34 -5.72 56 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 75.24 -5.91 59 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 85.24 -5.64 65 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 95.82 -4.98 83 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 105.46 -5.34 82 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 115.23 -5.57 81 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 125.46 -5.34 93 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 135.23 -5.57 91 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 145.46 -5.34 103 0 0 0
27NOV26 250.00 P 0.70 0.70 0.70 0.23 -0.18 33 1 16 +1
27NOV26 255.00 P 0.00 0.00 0.00 0.37 -0.29 33 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 0.60 -0.39 33 0 143 0
27NOV26 265.00 P 0.00 0.00 0.00 0.90 -0.54 33 0 151 0
27NOV26 270.00 P 0.00 0.00 0.00 1.31 -0.71 33 0 114 0
27NOV26 275.00 P 0.00 0.00 0.00 1.84 -0.91 33 0 96 0
27NOV26 280.00 P 2.93 2.93 2.93 2.57 -1.16 34 2 91 +2
27NOV26 285.00 P 0.00 0.00 0.00 3.50 -1.44 34 0 39 0
27NOV26 290.00 P 4.50 4.50 4.50 4.64 -1.72 34 4 322 0
27NOV26 295.00 P 0.00 0.00 0.00 5.99 -2.01 34 0 576 0
27NOV26 300.00 P 7.72 7.72 6.49 7.62 -2.40 34 79 699 +15
27NOV26 310.00 P 10.66 11.90 10.66 11.44 -3.24 33 31 1,718 +21
27NOV26 320.00 P 16.50 16.50 14.60 16.43 -3.75 33 201 891 -44
27NOV26 330.00 P 0.00 0.00 0.00 22.45 -4.45 33 0 228 0
27NOV26 340.00 P 28.00 28.00 28.00 29.91 -4.61 33 2 270 0
27NOV26 350.00 P 38.50 38.50 38.50 36.98 -5.95 30 2 379 -2
27NOV26 360.00 P 0.00 0.00 0.00 46.54 -5.34 33 0 2,905 0
27NOV26 370.00 P 55.00 55.00 55.00 55.70 -5.92 33 1 117 +1
27NOV26 380.00 P 0.00 0.00 0.00 65.34 -5.72 34 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 75.24 -5.91 37 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 85.65 -5.23 45 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 95.82 -4.98 50 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 105.46 -5.34 50 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 115.23 -5.57 50 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 125.46 -5.34 56 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 135.23 -5.57 56 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 145.46 -5.34 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.09 -0.06 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.15 -0.09 33 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.23 -0.13 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.35 -0.17 33 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.50 -0.25 33 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 0.73 -0.33 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.02 -0.41 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.37 -0.57 33 0 49 0
30DEC26 260.00 P 0.00 0.00 0.00 1.87 -0.68 33 0 428 0
30DEC26 265.00 P 0.00 0.00 0.00 2.53 -0.84 33 0 7 0
30DEC26 270.00 P 0.00 0.00 0.00 3.27 -1.07 33 0 1,206 0
30DEC26 275.00 P 4.55 4.55 4.55 4.20 -1.22 33 5 122 0
30DEC26 280.00 P 0.00 0.00 0.00 5.24 -1.48 33 0 420 0
30DEC26 285.00 P 6.50 6.50 6.30 6.53 -1.69 33 3 160 -3
30DEC26 290.00 P 8.05 8.32 7.46 7.80 -2.00 33 121 497 -24
30DEC26 295.00 P 9.53 9.87 9.09 9.31 -2.54 33 118 424 +5
30DEC26 300.00 P 10.79 10.79 10.40 11.29 -2.55 33 4 988 +1
30DEC26 310.00 P 14.41 15.94 14.41 15.35 -3.33 32 67 873 +25
30DEC26 320.00 P 19.74 20.83 19.74 20.62 -3.68 33 21 2,276 +1
30DEC26 330.00 P 0.00 0.00 0.00 26.64 -3.76 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 33.36 -4.20 33 0 378 0
30DEC26 350.00 P 0.00 0.00 0.00 40.80 -4.55 33 0 2,439 0
30DEC26 360.00 P 0.00 0.00 0.00 48.83 -5.19 33 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 57.16 -5.57 32 0 2,930 0
30DEC26 380.00 P 66.70 66.70 66.70 65.93 -6.22 31 4 147 0
30DEC26 390.00 P 80.00 80.00 80.00 75.24 -8.39 30 1 2,422 -1
30DEC26 400.00 P 0.00 0.00 0.00 87.02 -5.58 42 0 1,072 0
30DEC26 410.00 P 0.00 0.00 0.00 95.82 -5.08 39 0 154 0
30DEC26 420.00 P 103.20 103.20 103.20 105.46 -5.43 40 1 15 0
30DEC26 430.00 P 0.00 0.00 0.00 115.23 -5.65 40 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 125.46 -5.66 45 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 135.23 -6.18 45 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 145.46 -5.94 50 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 155.00 -6.65 0 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 165.00 -6.39 0 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 175.00 -6.64 0 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 185.00 -6.84 0 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 195.00 -6.83 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 205.00 -6.83 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 215.00 -6.83 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 225.00 -6.07 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 235.00 -6.37 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 245.00 -6.06 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 255.00 -6.62 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 265.00 -6.62 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 275.00 -6.05 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 285.00 -6.61 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 295.00 -6.61 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 305.00 -6.80 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 315.00 -6.04 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 325.00 -6.45 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 335.00 -6.44 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 345.00 -6.03 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 355.00 -6.44 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 365.00 -5.86 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 375.00 -6.43 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 385.00 -6.43 0 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 1.95 -0.55 32 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 2.46 -0.86 32 0 132 0
28JAN27 260.00 P 0.00 0.00 0.00 3.17 -0.95 32 0 34 0
28JAN27 265.00 P 0.00 0.00 0.00 4.05 -1.07 33 0 60 0
28JAN27 270.00 P 0.00 0.00 0.00 5.04 -1.20 33 0 64 0
28JAN27 275.00 P 0.00 0.00 0.00 6.12 -1.42 33 0 305 0
28JAN27 280.00 P 0.00 0.00 0.00 7.42 -1.58 33 0 6 0
28JAN27 285.00 P 0.00 0.00 0.00 8.84 -1.82 33 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 10.46 -2.02 33 0 44 0
28JAN27 295.00 P 0.00 0.00 0.00 12.13 -2.29 33 0 72 0
28JAN27 300.00 P 14.36 14.36 14.36 14.30 -2.25 33 1 150 0
28JAN27 310.00 P 17.56 17.56 17.56 18.15 -3.26 32 1 2 0
28JAN27 320.00 P 0.00 0.00 0.00 23.23 -3.81 32 0 78 0
28JAN27 330.00 P 0.00 0.00 0.00 29.15 -3.81 32 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 35.88 -4.03 32 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 42.99 -4.44 32 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 50.39 -5.97 32 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 58.53 -5.86 31 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 66.97 -6.15 31 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 77.51 -6.12 35 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 87.02 -5.58 37 0 5 0
30MAR27 200.00 P 0.00 0.00 0.00 0.48 -0.09 34 0 75 0
30MAR27 205.00 P 0.00 0.00 0.00 0.64 -0.09 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.85 -0.12 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.10 -0.15 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.42 -0.20 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 1.79 -0.23 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.25 -0.30 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 2.77 -0.33 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.39 -0.56 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.24 -0.47 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.04 -0.66 35 0 93 0
30MAR27 255.00 P 0.00 0.00 0.00 6.05 -0.67 35 0 518 0
30MAR27 260.00 P 0.00 0.00 0.00 7.07 -0.85 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.32 -0.93 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 9.65 -0.99 35 0 46 0
30MAR27 275.00 P 0.00 0.00 0.00 11.08 -1.24 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 12.55 -1.45 34 0 24 0
30MAR27 285.00 P 13.90 13.90 13.90 14.12 -1.81 34 2 42 -2
30MAR27 290.00 P 16.20 16.20 16.20 15.87 -2.13 34 1 158 +1
30MAR27 295.00 P 0.00 0.00 0.00 18.23 -1.85 35 0 315 0
30MAR27 300.00 P 0.00 0.00 0.00 20.33 -2.21 35 0 1,370 0
30MAR27 310.00 P 24.28 25.02 24.11 24.90 -2.34 34 250 1,095 +115
30MAR27 320.00 P 28.90 28.90 28.90 30.03 -3.08 34 3 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 34.91 -3.61 33 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 41.15 -3.89 33 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 47.98 -5.02 33 0 1,666 0
30MAR27 360.00 P 0.00 0.00 0.00 55.27 -5.47 33 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 62.87 -5.42 33 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 70.90 -5.63 33 0 129 0
30MAR27 390.00 P 0.00 0.00 0.00 82.35 -2.56 38 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 87.41 -6.63 32 0 97 0
30MAR27 410.00 P 0.00 0.00 0.00 96.19 -6.70 31 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 105.46 -7.14 30 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 115.97 -5.42 34 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 125.49 -6.27 34 2 20 -2
30MAR27 450.00 P 0.00 0.00 0.00 136.09 -5.32 38 0 6 0
30MAR27 460.00 P 0.00 0.00 0.00 145.46 -6.39 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 155.00 -6.65 0 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 165.36 -6.41 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 175.00 -6.84 0 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 185.53 -6.31 44 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 195.76 -6.07 47 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 205.00 -6.83 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 215.36 -6.47 48 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 225.33 -5.92 49 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 235.08 -6.29 48 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 245.52 -5.73 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 255.00 -6.64 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 265.59 -6.03 56 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 275.36 -6.28 56 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 285.00 -6.63 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 295.35 -6.28 58 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 305.35 -6.45 59 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 8.93 -1.28 35 0 4 0
29JUN27 255.00 P 0.00 0.00 0.00 10.28 -1.28 35 0 45 0
29JUN27 260.00 P 0.00 0.00 0.00 11.63 -1.37 35 0 65 0
29JUN27 265.00 P 0.00 0.00 0.00 13.05 -1.65 35 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 14.74 -1.67 35 0 141 0
29JUN27 275.00 P 16.75 16.75 16.75 16.45 -1.71 35 2 77 +2
29JUN27 280.00 P 0.00 0.00 0.00 18.18 -2.07 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 20.25 -2.10 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 22.34 -2.13 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 24.45 -2.41 35 0 133 0
29JUN27 300.00 P 26.30 26.30 26.30 26.14 -3.23 35 2 3,955 0
29JUN27 310.00 P 31.14 32.12 30.74 30.27 -4.04 34 271 324 +214
29JUN27 320.00 P 0.00 0.00 0.00 36.74 -3.12 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 42.39 -3.37 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 47.73 -4.18 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 54.36 -4.37 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 61.21 -4.69 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 68.50 -4.88 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 75.97 -5.16 34 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 86.32 -2.84 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 91.72 -5.69 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 100.02 -5.93 33 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 108.24 -6.42 33 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 117.00 -6.69 32 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 126.09 -6.71 32 2 4 +2
29JUN27 450.00 P 0.00 0.00 0.00 136.09 -6.00 33 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 145.98 -5.87 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 155.53 -6.12 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 165.36 -6.41 35 0 5 0
29SEP27 250.00 P 13.26 13.26 13.26 12.71 -1.84 35 5 5 +5
29SEP27 255.00 P 0.00 0.00 0.00 14.09 -2.17 35 0 10 0
29SEP27 260.00 P 0.00 0.00 0.00 15.73 -2.27 35 0 45 0
29SEP27 265.00 P 0.00 0.00 0.00 17.45 -2.29 35 0 19 0
29SEP27 270.00 P 20.14 20.14 20.14 19.17 -2.45 35 15 47 +15
29SEP27 275.00 P 0.00 0.00 0.00 20.97 -2.72 35 0 5 0
29SEP27 280.00 P 22.29 23.67 22.29 23.07 -2.40 35 18 128 +18
29SEP27 285.00 P 0.00 0.00 0.00 25.18 -2.32 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 27.29 -2.37 35 0 188 0
29SEP27 295.00 P 0.00 0.00 0.00 29.41 -2.49 35 0 135 0
29SEP27 300.00 P 0.00 0.00 0.00 31.80 -2.26 35 1 415 0
29SEP27 310.00 P 35.65 36.96 35.65 36.42 -2.73 35 16 168 +16
29SEP27 320.00 P 0.00 0.00 0.00 41.64 -4.65 35 0 33 0
29SEP27 330.00 P 0.00 0.00 0.00 47.26 -3.34 35 0 46 0
29SEP27 340.00 P 0.00 0.00 0.00 53.34 -3.18 35 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 59.94 -3.40 35 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 65.57 -4.70 34 0 18 0
29SEP27 370.00 P 72.40 72.40 72.40 72.57 -5.03 34 1 1 +1
29SEP27 380.00 P 0.00 0.00 0.00 80.08 -5.01 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 87.54 -5.66 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 95.15 -5.53 34 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 103.30 -5.65 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 111.55 -5.49 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 119.82 -6.18 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 128.17 -6.60 33 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 137.17 -6.40 32 1 4 -1
TOTAL PUT 1,965 65,559 +548
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$ 64.550
16OCT26 46.50 C 0.00 0.00 0.00 18.05 - 0 0 0 -
16OCT26 47.00 C 0.00 0.00 0.00 17.55 - 0 0 0 -
16OCT26 47.50 C 0.00 0.00 0.00 17.05 - 0 0 0 -
16OCT26 48.00 C 0.00 0.00 0.00 16.55 - 0 0 0 -
16OCT26 48.50 C 0.00 0.00 0.00 16.05 +1.90 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 15.55 +1.90 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 15.05 +1.90 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 14.55 +1.90 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 13.55 +1.90 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 12.55 +1.90 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 11.55 +1.90 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 10.55 +1.90 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 9.55 +1.90 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 8.55 +1.89 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 7.55 +1.89 0 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 6.55 +1.88 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 5.55 +1.85 0 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 4.55 +1.68 0 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 3.55 +1.53 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 2.55 +1.23 0 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 1.55 +0.77 0 0 0 0
16OCT26 64.00 C 0.42 0.42 0.42 0.55 +0.13 0 15 0 0
16OCT26 65.00 C 0.49 0.49 0.20 0.00 -0.20 0 39 39 +39
16OCT26 66.00 C 0.41 0.41 0.41 0.00 -0.09 0 14 14 +14
16OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 30 0
16OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
16OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
16OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 18.08 - 74 0 0 -
23OCT26 47.00 C 0.00 0.00 0.00 17.58 - 70 0 0 -
23OCT26 47.50 C 0.00 0.00 0.00 17.08 - 65 0 0 -
23OCT26 48.00 C 0.00 0.00 0.00 16.58 - 59 0 0 -
23OCT26 48.50 C 0.00 0.00 0.00 16.08 +1.89 0 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 15.58 +1.89 0 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 15.08 +1.89 0 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 14.58 +1.89 0 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 13.58 +1.89 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 12.58 +1.88 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 11.58 +1.86 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 10.59 +1.85 50 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 9.59 +1.80 45 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 8.61 +1.75 48 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 7.63 +1.67 47 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 6.68 +1.57 48 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 5.75 +1.44 47 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 4.87 +1.20 48 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 4.04 +1.04 48 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 3.22 +0.82 45 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 2.54 +0.66 46 0 0 0
23OCT26 64.00 C 2.35 2.42 2.35 1.96 +0.53 46 5 0 -5
23OCT26 65.00 C 0.00 0.00 0.00 1.48 +0.42 46 0 0 0
23OCT26 66.00 C 1.40 1.40 1.40 1.09 +0.30 47 32 32 +32
23OCT26 67.00 C 1.01 1.01 0.78 0.78 +0.20 47 30 30 +30
23OCT26 68.00 C 0.84 0.84 0.52 0.54 +0.11 47 14 14 +14
23OCT26 69.00 C 0.66 0.66 0.59 0.37 +0.07 47 30 45 +30
23OCT26 70.00 C 0.00 0.00 0.00 0.26 +0.05 48 0 10 0
23OCT26 71.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 6 0
23OCT26 73.00 C 0.00 0.00 0.00 0.06 0.00 48 0 30 0
23OCT26 74.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
23OCT26 76.00 C 0.00 0.00 0.00 0.02 0.00 51 0 15 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 18.60 - 0 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 17.60 - 0 0 0 -
29OCT26 48.00 C 0.00 0.00 0.00 16.61 +1.89 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.61 +1.89 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.61 +1.88 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.13 +1.83 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 9.70 +1.72 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 7.39 +1.53 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 5.30 +1.25 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 3.54 +0.92 48 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 2.13 +0.51 47 0 468 0
29OCT26 67.50 C 0.00 0.00 0.00 1.22 +0.35 48 0 142 0
29OCT26 70.00 C 0.00 0.00 0.00 0.65 +0.18 48 0 257 0
29OCT26 72.50 C 0.00 0.00 0.00 0.33 +0.10 49 0 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 623 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 167 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 386 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 211 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.84 - 54 0 0 -
27NOV26 47.00 C 0.00 0.00 0.00 17.89 - 54 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 16.95 +1.77 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.02 +1.74 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.11 +1.71 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.91 +1.60 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.86 +1.47 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.99 +1.32 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 7.32 +1.16 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.73 +0.92 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 4.48 +0.77 52 0 30 0
27NOV26 67.50 C 3.96 3.96 3.75 3.48 +0.65 52 25 130 +25
27NOV26 70.00 C 0.00 0.00 0.00 2.66 +0.52 53 0 126 0
27NOV26 72.50 C 0.00 0.00 0.00 2.00 +0.38 53 0 183 0
27NOV26 75.00 C 0.00 0.00 0.00 1.50 +0.26 53 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 1.13 +0.23 54 0 35 0
27NOV26 80.00 C 0.99 0.99 0.99 0.84 +0.20 54 8 257 +8
27NOV26 82.50 C 0.80 0.80 0.74 0.60 +0.14 54 202 215 +183
27NOV26 85.00 C 0.00 0.00 0.00 0.43 +0.11 54 0 269 0
27NOV26 87.50 C 0.00 0.00 0.00 0.30 +0.07 54 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 0.21 +0.05 54 0 100 0
27NOV26 92.50 C 0.00 0.00 0.00 0.14 +0.03 54 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 47 0
27NOV26 100.00 C 0.10 0.10 0.10 0.05 +0.01 54 4 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 0.00 54 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 0.00 54 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 19.33 - 54 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 18.44 - 53 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 17.57 +1.62 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.71 +1.57 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.88 +1.54 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.89 +1.42 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.11 +1.37 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.36 +1.18 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.71 +0.98 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.33 +0.80 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.12 +0.80 52 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 5.08 +0.55 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.20 +0.48 52 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 3.46 +0.44 53 0 327 0
30DEC26 75.00 C 0.00 0.00 0.00 2.92 +0.46 54 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 2.41 +0.31 54 0 49 0
30DEC26 80.00 C 0.00 0.00 0.00 1.96 +0.26 54 0 46 0
30DEC26 82.50 C 0.00 0.00 0.00 1.59 +0.22 54 0 464 0
30DEC26 85.00 C 0.00 0.00 0.00 1.24 +0.17 53 0 414 0
30DEC26 87.50 C 0.00 0.00 0.00 0.99 +0.14 53 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 0.79 +0.11 54 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 0.62 +0.08 53 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.49 +0.05 53 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.40 +0.05 54 0 15 0
30DEC26 100.00 C 0.54 0.54 0.54 0.31 +0.04 54 15 45 +15
30DEC26 102.50 C 0.00 0.00 0.00 0.25 +0.03 54 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 +0.02 54 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 +0.02 54 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 0.00 54 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 19.88 - 54 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 19.04 - 54 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 18.22 +1.49 54 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.43 +1.45 54 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.65 +1.41 54 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.79 +1.14 54 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 13.07 +1.18 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 11.49 +1.07 54 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 9.97 +0.93 54 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 8.54 +0.70 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 7.41 +0.62 53 0 0 0
28JAN27 67.50 C 7.06 7.06 7.06 6.40 +0.55 53 15 15 +15
28JAN27 70.00 C 0.00 0.00 0.00 5.49 +0.49 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 4.69 +0.42 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 4.00 +0.36 54 0 30 0
28JAN27 77.50 C 0.00 0.00 0.00 3.40 +0.33 54 0 15 0
28JAN27 80.00 C 3.35 3.35 3.02 2.91 +0.27 54 60 75 +60
28JAN27 82.50 C 2.90 2.90 2.65 2.58 +0.23 55 30 45 +30
28JAN27 85.00 C 0.00 0.00 0.00 2.18 +0.25 55 0 15 0
28JAN27 87.50 C 0.00 0.00 0.00 1.78 +0.15 54 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 1.50 +0.13 54 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 1.26 +0.10 54 0 0 0
28JAN27 95.00 C 1.34 1.34 1.34 1.09 +0.12 55 2 2 +2
28JAN27 97.50 C 0.00 0.00 0.00 0.88 +0.06 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.31 - 58 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 20.57 - 58 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 19.85 +1.36 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.14 +1.32 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.45 +1.29 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.81 +1.20 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.28 +1.11 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.86 +1.02 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.55 +0.95 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.17 +0.68 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.09 +0.68 57 0 15 0
30MAR27 67.50 C 9.33 9.33 9.33 9.11 +0.63 57 15 60 +15
30MAR27 70.00 C 8.41 8.80 8.41 8.20 +0.58 57 30 63 +30
30MAR27 72.50 C 7.97 7.97 7.97 7.38 +0.53 57 15 120 +15
30MAR27 75.00 C 0.00 0.00 0.00 6.62 +0.48 57 0 90 0
30MAR27 77.50 C 0.00 0.00 0.00 5.93 +0.42 57 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 5.32 +0.39 57 0 639 0
30MAR27 82.50 C 0.00 0.00 0.00 4.85 +0.26 58 0 2,614 0
30MAR27 85.00 C 2.37 2.37 2.37 4.45 +0.32 59 5 3,616 -5
30MAR27 87.50 C 0.00 0.00 0.00 3.86 +0.27 58 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 3.56 +0.25 58 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 3.09 +0.21 58 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 2.84 +0.26 58 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 2.46 +0.15 58 0 30 0
30MAR27 100.00 C 3.00 3.00 3.00 2.27 +0.20 58 4 10 +4
30MAR27 102.50 C 0.00 0.00 0.00 1.97 +0.12 58 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.76 +0.11 58 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 1.57 +0.09 58 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 1.40 +0.07 58 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.29 +0.07 58 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 1.12 +0.03 58 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 1.00 +0.05 58 0 255 0
29JUN27 46.00 C 0.00 0.00 0.00 23.37 - 60 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 22.72 - 60 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 22.08 +1.40 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.46 +1.38 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.85 +1.35 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.40 +1.29 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.03 +1.22 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.75 +1.16 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.55 +1.10 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.43 +1.07 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.39 +0.98 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.42 +0.92 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.52 +0.87 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.68 +0.81 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.90 +0.62 60 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 9.18 +0.72 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.51 +0.48 60 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 7.89 +0.63 60 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 7.31 +0.46 60 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 6.85 +0.45 61 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 6.40 +0.45 61 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 5.83 +0.48 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.41 +0.30 60 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 5.02 +0.28 60 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 4.65 +0.39 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 4.32 +0.25 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 4.01 +0.34 60 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.83 +0.32 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.46 +0.20 60 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 3.21 +0.27 60 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 2.98 +0.25 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 2.77 +0.16 60 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 25.23 - 62 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 24.63 - 62 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 24.05 +0.87 62 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.48 +1.42 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.92 +1.39 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.59 +1.35 62 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.62 +1.18 63 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.14 +1.18 62 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.90 +1.03 61 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.85 +0.98 61 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.86 +0.92 61 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.96 +0.90 61 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.17 +0.92 62 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.30 +0.66 61 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.59 +0.66 62 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 11.96 +0.65 62 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 11.27 +0.62 62 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 10.55 +0.52 62 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.99 +0.82 62 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.37 +0.47 62 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 9.11 +0.72 63 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 8.34 +0.43 62 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.11 +0.65 63 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 7.66 +0.62 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 7.03 +0.39 62 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 6.64 +0.55 62 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.27 +0.52 62 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 5.93 +0.34 62 0 2 0
TOTAL CALL 609 28,867 +551
16OCT26 46.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 47.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 47.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 48.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 60 0
16OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.62 0 0 136 0
16OCT26 63.00 P 0.13 0.13 0.11 0.00 -1.07 0 26 34 -26
16OCT26 64.00 P 0.46 0.46 0.09 0.00 -1.70 0 52 93 +38
16OCT26 65.00 P 0.40 0.40 0.33 0.45 -2.01 0 120 0 -76
16OCT26 66.00 P 0.00 0.00 0.00 1.45 -1.98 0 0 0 -30
16OCT26 67.00 P 0.00 0.00 0.00 2.45 -1.93 0 0 0 -44
16OCT26 68.00 P 0.00 0.00 0.00 3.45 -1.91 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 4.45 -1.90 0 0 0 -1
16OCT26 70.00 P 0.00 0.00 0.00 5.45 -1.90 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 6.45 -1.90 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 7.45 -1.90 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 8.45 -1.90 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 9.45 -1.90 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 10.45 -1.90 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 11.45 -1.90 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 12.45 -1.90 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 13.45 -1.90 0 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 14.45 -1.90 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 15.45 -1.90 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 16.45 -1.90 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 17.45 -1.90 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 18.45 -1.90 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 19.45 -1.90 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 20.45 -1.90 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 21.45 -1.90 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 22.45 -1.90 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 23.45 -1.90 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 24.45 -1.90 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 25.45 -1.90 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 26.45 -1.90 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 27.45 -1.90 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 28.45 -1.90 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 29.45 -1.90 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 30.45 -1.90 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
23OCT26 47.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 47.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
23OCT26 48.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.09 48 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.03 -0.14 50 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.05 -0.22 48 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.10 -0.33 49 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.17 -0.47 48 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.29 -0.61 48 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.47 -0.76 48 0 15 0
23OCT26 62.00 P 0.70 0.80 0.61 0.71 -0.92 48 87 75 +75
23OCT26 63.00 P 1.05 1.05 1.05 1.05 -1.07 49 15 15 +15
23OCT26 64.00 P 0.00 0.00 0.00 1.48 -1.19 49 0 1 0
23OCT26 65.00 P 0.00 0.00 0.00 2.00 -1.30 49 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 2.61 -1.50 50 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 3.31 -1.58 51 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 3.97 -1.76 48 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 4.79 -1.81 48 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 5.66 -1.85 47 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 6.58 -1.87 48 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 7.52 -1.89 48 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 8.49 -1.89 49 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 9.46 -1.90 46 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 10.45 -1.90 0 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 11.45 -1.90 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 12.45 -1.90 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 13.45 -1.90 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 14.45 -1.90 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 15.45 -1.90 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 16.45 -1.90 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 17.45 -1.90 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 18.45 -1.90 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 19.45 -1.90 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 20.45 -1.90 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 21.45 -1.90 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 22.45 -1.90 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 23.45 -1.90 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 24.45 -1.90 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 25.45 -1.90 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 26.45 -1.90 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 27.45 -1.90 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.06 50 0 15 0
29OCT26 55.00 P 0.18 0.18 0.18 0.09 -0.18 48 45 45 +45
29OCT26 57.50 P 0.00 0.00 0.00 0.28 -0.38 49 0 456 0
29OCT26 60.00 P 0.00 0.00 0.00 0.70 -0.67 49 0 357 0
29OCT26 62.50 P 1.45 1.45 1.45 1.47 -0.93 49 13 448 +13
29OCT26 65.00 P 2.21 2.21 2.20 2.66 -1.12 50 17 388 0
29OCT26 67.50 P 0.00 0.00 0.00 4.14 -1.52 48 0 50 0
29OCT26 70.00 P 0.00 0.00 0.00 6.05 -1.70 48 0 171 0
29OCT26 72.50 P 0.00 0.00 0.00 8.21 -1.84 48 0 201 0
29OCT26 75.00 P 0.00 0.00 0.00 10.54 -1.86 48 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 12.97 -1.93 48 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 15.48 -1.87 57 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 17.95 -1.90 0 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 20.45 -1.90 0 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 22.95 -1.90 0 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 25.45 -1.90 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 27.95 -1.90 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 30.45 -1.90 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 32.95 -1.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.45 -1.90 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.95 -1.90 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.45 -1.90 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.95 -1.90 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.45 -1.90 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 47.95 -1.90 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 50.45 -1.90 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.95 -1.90 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.12 - 54 0 0 -
27NOV26 47.00 P 0.00 0.00 0.00 0.17 - 54 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 0.22 -0.13 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.30 -0.16 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.38 -0.19 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.69 -0.30 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 1.15 -0.44 54 0 41 0
27NOV26 57.50 P 0.00 0.00 0.00 1.78 -0.60 54 0 292 0
27NOV26 60.00 P 0.00 0.00 0.00 2.62 -0.77 55 0 441 0
27NOV26 62.50 P 0.00 0.00 0.00 3.67 -0.95 54 0 626 0
27NOV26 65.00 P 4.89 4.89 4.66 4.93 -1.08 54 45 384 0
27NOV26 67.50 P 0.00 0.00 0.00 6.46 -0.83 55 0 230 0
27NOV26 70.00 P 0.00 0.00 0.00 7.73 -1.58 51 0 375 0
27NOV26 72.50 P 0.00 0.00 0.00 9.49 -1.62 49 0 286 0
27NOV26 75.00 P 0.00 0.00 0.00 11.45 -2.02 49 0 256 0
27NOV26 77.50 P 0.00 0.00 0.00 13.85 -1.66 54 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 16.06 -1.72 54 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 18.34 -1.77 54 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 20.68 -1.81 53 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 23.08 -1.84 54 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 25.51 -1.87 54 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 27.97 -1.88 54 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 30.45 -1.90 0 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 32.95 -1.90 0 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 35.45 -1.90 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 37.95 -1.90 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 40.45 -1.90 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 42.95 -1.90 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.45 -1.90 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 47.95 -1.90 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 50.45 -1.90 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.95 -1.90 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 - 53 0 0 -
30DEC26 47.00 P 0.72 0.72 0.70 0.60 - 54 45 45 -
30DEC26 48.00 P 0.00 0.00 0.00 0.72 -0.29 54 0 0 0
30DEC26 49.00 P 1.00 1.00 1.00 0.87 -0.32 54 1 46 +1
30DEC26 50.00 P 0.00 0.00 0.00 1.03 -0.38 54 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 1.54 -0.50 54 0 120 0
30DEC26 55.00 P 0.00 0.00 0.00 2.21 -0.59 54 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 3.00 -0.71 54 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 3.96 -0.85 54 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 5.12 -0.97 54 0 96 0
30DEC26 65.00 P 6.15 6.15 6.15 6.45 -1.05 55 2 534 +2
30DEC26 67.50 P 0.00 0.00 0.00 7.91 -1.06 55 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 9.38 -1.32 53 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 11.17 -1.33 54 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 13.23 -1.24 56 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 14.91 -1.58 53 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 17.16 -1.40 56 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 19.34 -1.40 56 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 21.31 -1.72 53 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 23.57 -1.78 54 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 25.88 -1.81 53 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 27.97 -2.10 44 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 30.63 -1.85 54 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 33.05 -1.87 53 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 35.50 -1.88 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.97 -1.89 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.45 -1.90 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.95 -1.90 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.45 -1.90 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.95 -1.90 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.45 -1.90 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.95 -1.90 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.91 - 54 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 1.07 - 54 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 1.27 -0.43 55 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 1.48 -0.45 55 0 0 0
28JAN27 50.00 P 1.76 1.76 1.76 1.70 -0.51 55 15 98 +15
28JAN27 52.50 P 0.00 0.00 0.00 2.35 -0.60 55 0 0 0
28JAN27 55.00 P 3.25 3.25 3.25 3.13 -0.67 55 15 30 +15
28JAN27 57.50 P 0.00 0.00 0.00 4.03 -0.77 55 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 5.08 -0.88 55 0 15 0
28JAN27 62.50 P 6.23 6.23 6.23 6.29 -0.98 55 14 30 0
28JAN27 65.00 P 0.00 0.00 0.00 7.64 -1.06 56 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 9.11 -1.13 56 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 10.52 -1.20 54 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 12.17 -1.35 54 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 13.99 -1.49 54 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 15.86 -1.62 54 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 17.85 -1.60 54 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 19.89 -1.68 54 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 22.01 -1.70 54 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 24.18 -1.79 54 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 26.41 -1.77 54 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 28.68 -1.81 54 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 31.00 -1.82 54 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 33.34 -1.85 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 2.18 - 58 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 2.41 - 58 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 2.70 -0.43 58 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.00 -0.56 59 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 3.30 -0.58 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 4.16 -0.59 59 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.08 -0.68 59 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 6.12 -0.77 58 0 45 0
30MAR27 60.00 P 0.00 0.00 0.00 7.29 -0.85 58 0 61 0
30MAR27 62.50 P 0.00 0.00 0.00 8.57 -0.92 58 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 9.96 -1.00 59 0 173 0
30MAR27 67.50 P 0.00 0.00 0.00 11.45 -1.05 59 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 12.75 -1.03 57 0 135 0
30MAR27 72.50 P 0.00 0.00 0.00 14.60 -0.95 58 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 16.21 -1.43 58 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 18.23 -0.97 59 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 19.90 -1.49 58 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 21.82 -1.58 58 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 23.83 -1.59 58 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 25.85 -1.65 58 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 27.95 -1.69 58 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 30.10 -1.69 58 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 32.25 -1.75 58 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 34.48 -1.77 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.74 -1.77 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 39.00 -1.80 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.31 -1.83 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.65 -1.83 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.00 -1.84 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.37 -1.86 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 50.78 -1.86 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 53.19 -1.87 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.84 - 60 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 4.15 - 60 0 0 -
29JUN27 48.00 P 0.00 0.00 0.00 4.61 -0.54 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.97 -0.53 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.33 -0.57 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.30 -0.61 61 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 7.36 -0.67 60 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 8.51 -0.72 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 9.76 -0.78 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 11.11 -1.04 60 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 12.54 -0.84 60 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 14.06 -0.83 60 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 15.60 -0.98 60 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 17.23 -1.12 60 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 18.95 -1.12 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 20.68 -1.18 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.47 -1.28 60 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 24.37 -1.28 60 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 26.26 -1.30 60 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 28.17 -1.41 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.21 -1.42 60 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 32.25 -1.43 60 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 34.33 -1.43 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.38 -1.54 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 38.55 -1.55 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 40.72 -1.56 60 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 42.90 -1.35 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.09 -1.65 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.36 -1.65 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 49.63 -1.67 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 51.91 -1.68 60 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.21 -1.70 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.35 - 62 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 5.92 - 63 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 6.32 -0.31 63 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.72 -0.44 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.13 -0.47 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 8.23 -0.46 62 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.39 -0.51 62 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 10.64 -0.47 62 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.92 -0.53 62 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 13.40 -0.38 62 0 2 0
29SEP27 65.00 P 14.65 14.65 14.65 14.88 -0.61 63 8 8 +8
29SEP27 67.50 P 0.00 0.00 0.00 16.29 -0.73 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.76 -1.00 61 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 19.62 -0.76 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.18 -0.81 62 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.88 -1.02 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 24.61 -1.03 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.43 -1.16 62 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 28.34 -1.24 62 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 30.28 -1.16 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.19 -1.20 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.13 -1.26 62 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.17 -1.45 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.24 -1.33 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 40.33 -1.25 62 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 42.39 -1.37 62 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 44.48 -1.39 62 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 46.66 -1.47 62 0 0 0
TOTAL PUT 520 28,098 +50
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$ 151.100
16OCT26 133.00 C 0.00 0.00 0.00 18.10 - 0 0 0 -
16OCT26 134.00 C 0.00 0.00 0.00 17.10 - 0 0 0 -
16OCT26 135.00 C 0.00 0.00 0.00 16.10 - 0 0 0 -
16OCT26 136.00 C 0.00 0.00 0.00 15.10 - 0 0 0 -
16OCT26 137.00 C 0.00 0.00 0.00 14.10 - 0 0 0 -
16OCT26 138.00 C 0.00 0.00 0.00 13.10 - 0 0 0 -
16OCT26 139.00 C 0.00 0.00 0.00 12.10 -6.92 0 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 11.10 -6.93 0 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 10.10 -6.94 0 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 9.10 -6.95 0 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 8.10 -6.97 0 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 7.10 -7.00 0 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 6.10 -7.04 0 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 5.10 -7.09 0 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 4.10 -7.15 0 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 3.10 -7.24 0 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 2.10 -7.35 0 0 0 0
16OCT26 150.00 C 0.79 0.79 0.62 1.10 -7.48 0 54 0 -15
16OCT26 152.50 C 0.94 0.94 0.47 0.00 -6.37 0 102 72 +72
16OCT26 155.00 C 0.00 0.00 0.00 0.00 -4.67 0 0 0 0
16OCT26 157.50 C 1.07 2.50 0.77 0.00 -3.27 0 13 7 +7
16OCT26 160.00 C 0.86 0.86 0.60 0.00 -2.17 0 32 8 +8
16OCT26 162.50 C 0.77 0.77 0.31 0.00 -1.36 0 28 2 +2
16OCT26 165.00 C 0.06 0.10 0.06 0.00 -0.81 0 30 25 -15
16OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.45 0 0 20 0
16OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 46 0
16OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 40 0
16OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 19 0
16OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 61 0
16OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 52 0
16OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
16OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
16OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
16OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 18.77 - 69 0 0 -
23OCT26 134.00 C 0.00 0.00 0.00 17.88 - 69 0 0 -
23OCT26 135.00 C 0.00 0.00 0.00 17.00 - 69 0 0 -
23OCT26 136.00 C 0.00 0.00 0.00 16.14 - 69 0 0 -
23OCT26 137.00 C 0.00 0.00 0.00 15.30 - 69 0 0 -
23OCT26 138.00 C 0.00 0.00 0.00 14.47 - 69 0 0 -
23OCT26 139.00 C 0.00 0.00 0.00 13.67 -6.35 69 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 12.88 -6.28 69 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 12.12 -6.19 69 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 11.39 -6.09 69 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 10.67 -5.99 69 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 9.98 -5.88 69 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 9.32 -5.76 69 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 8.42 -5.90 66 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 7.83 -5.75 66 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 7.28 -5.58 67 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 6.73 -5.06 67 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 6.22 -4.92 67 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 5.06 -4.53 67 0 0 0
23OCT26 155.00 C 7.45 7.45 7.45 4.06 -4.12 68 11 11 +11
23OCT26 157.50 C 0.00 0.00 0.00 3.21 -3.71 68 0 12 0
23OCT26 160.00 C 4.00 4.20 2.40 2.51 -3.28 68 54 39 +32
23OCT26 162.50 C 2.12 2.12 2.12 1.93 -2.88 68 100 115 +100
23OCT26 165.00 C 2.50 2.77 1.90 1.47 -2.48 68 21 26 +3
23OCT26 167.50 C 0.00 0.00 0.00 1.10 -2.12 68 0 9 0
23OCT26 170.00 C 2.20 2.20 2.20 0.84 -1.76 69 10 22 0
23OCT26 172.50 C 0.00 0.00 0.00 0.64 -1.43 70 0 0 0
23OCT26 175.00 C 0.89 0.89 0.89 0.46 -1.18 70 14 40 +14
23OCT26 177.50 C 0.00 0.00 0.00 0.33 -0.96 70 0 17 0
23OCT26 180.00 C 0.63 0.63 0.63 0.23 -0.77 70 1 0 -1
23OCT26 182.50 C 0.00 0.00 0.00 0.16 -0.64 70 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.11 -0.52 69 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.08 -0.40 70 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.05 -0.31 69 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.04 -0.23 71 0 15 0
23OCT26 195.00 C 0.00 0.00 0.00 0.03 -0.17 72 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.02 -0.13 72 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.10 70 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.07 73 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.32 - 70 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 16.42 - 70 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 14.62 - 70 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 12.94 - 70 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 11.38 - 70 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 9.65 - 67 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 8.38 -5.10 68 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 7.23 -4.77 68 0 0 0
29OCT26 155.00 C 9.00 9.00 9.00 6.20 -4.10 68 5 5 +5
29OCT26 157.50 C 7.84 9.00 4.81 5.28 -3.80 69 14 10 +10
29OCT26 160.00 C 0.00 0.00 0.00 4.47 -3.49 69 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 3.76 -3.18 69 0 5 0
29OCT26 165.00 C 0.00 0.00 0.00 3.15 -2.88 69 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 2.62 -2.59 69 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 2.16 -2.32 69 0 33 0
29OCT26 172.50 C 0.00 0.00 0.00 1.78 -2.06 69 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 1.45 -1.82 69 0 51 0
29OCT26 177.50 C 0.00 0.00 0.00 1.24 -1.54 70 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 1.01 -1.33 71 0 32 0
29OCT26 182.50 C 0.00 0.00 0.00 0.82 -1.15 71 0 62 0
29OCT26 185.00 C 0.00 0.00 0.00 0.65 -1.00 70 0 106 0
29OCT26 187.50 C 0.00 0.00 0.00 0.52 -0.86 70 0 47 0
29OCT26 190.00 C 0.00 0.00 0.00 0.41 -0.75 70 0 110 0
29OCT26 192.50 C 0.00 0.00 0.00 0.32 -0.68 70 0 152 0
29OCT26 195.00 C 0.43 0.43 0.43 0.25 -0.58 70 2 153 -2
29OCT26 197.50 C 0.00 0.00 0.00 0.20 -0.48 70 0 117 0
29OCT26 200.00 C 0.80 0.80 0.56 0.16 -0.40 71 10 117 0
29OCT26 205.00 C 0.00 0.00 0.00 0.09 -0.28 70 0 95 0
29OCT26 210.00 C 0.41 0.41 0.41 0.06 -0.18 71 7 120 +3
29OCT26 215.00 C 0.00 0.00 0.00 0.04 -0.12 72 0 121 0
29OCT26 220.00 C 0.00 0.00 0.00 0.02 -0.08 71 0 4,015 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 153 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 489 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 35 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 55 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 2 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 101 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 107 0 69 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 109 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
27NOV26 135.00 C 0.00 0.00 0.00 23.71 - 71 0 0 -
27NOV26 137.50 C 0.00 0.00 0.00 22.16 - 71 0 0 -
27NOV26 140.00 C 0.00 0.00 0.00 20.67 - 71 0 0 -
27NOV26 142.50 C 0.00 0.00 0.00 19.26 - 71 0 0 -
27NOV26 145.00 C 0.00 0.00 0.00 17.38 - 69 0 0 -
27NOV26 147.50 C 0.00 0.00 0.00 16.15 - 69 0 0 -
27NOV26 150.00 C 0.00 0.00 0.00 14.98 -4.81 69 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 13.88 -4.65 69 0 15 0
27NOV26 155.00 C 0.00 0.00 0.00 12.84 -4.49 70 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 11.87 -4.32 70 0 45 0
27NOV26 160.00 C 13.38 13.38 13.38 10.95 -4.16 70 30 55 +22
27NOV26 162.50 C 0.00 0.00 0.00 10.10 -3.99 70 0 32 0
27NOV26 165.00 C 8.99 8.99 8.98 9.30 -3.82 70 2 75 +2
27NOV26 167.50 C 0.00 0.00 0.00 8.55 -3.66 70 0 45 0
27NOV26 170.00 C 7.23 7.23 7.23 7.85 -3.50 70 2 47 +2
27NOV26 172.50 C 0.00 0.00 0.00 7.21 -3.33 70 0 0 0
27NOV26 175.00 C 7.94 8.10 7.94 6.60 -3.18 70 5 17 +3
27NOV26 177.50 C 0.00 0.00 0.00 6.05 -3.02 70 0 2 0
27NOV26 180.00 C 5.80 5.80 5.80 5.53 -2.87 70 1 1 +1
27NOV26 182.50 C 0.00 0.00 0.00 5.06 -2.71 71 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 4.62 -2.57 71 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 4.21 -2.43 71 0 35 0
27NOV26 190.00 C 0.00 0.00 0.00 3.84 -2.29 71 0 63 0
27NOV26 192.50 C 0.00 0.00 0.00 3.50 -2.16 71 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 3.18 -2.04 71 0 59 0
27NOV26 197.50 C 0.00 0.00 0.00 2.92 -1.89 71 0 62 0
27NOV26 200.00 C 3.72 3.72 3.72 2.70 -1.73 71 2 23 0
27NOV26 205.00 C 0.00 0.00 0.00 2.30 -1.45 72 0 32 0
27NOV26 210.00 C 0.00 0.00 0.00 1.89 -1.28 72 0 118 0
27NOV26 215.00 C 0.00 0.00 0.00 1.55 -1.12 72 0 30 0
27NOV26 220.00 C 2.06 2.06 2.06 1.26 -1.00 72 15 136 0
27NOV26 225.00 C 0.00 0.00 0.00 1.03 -0.94 72 0 47 0
27NOV26 230.00 C 0.00 0.00 0.00 0.84 -0.83 72 0 120 0
27NOV26 235.00 C 1.00 1.00 1.00 0.66 -0.74 71 3 76 -3
27NOV26 240.00 C 0.00 0.00 0.00 0.54 -0.63 72 0 104 0
27NOV26 245.00 C 0.00 0.00 0.00 0.44 -0.54 72 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.35 -0.44 71 0 66 0
27NOV26 255.00 C 0.00 0.00 0.00 0.28 -0.38 71 0 43 0
27NOV26 260.00 C 0.00 0.00 0.00 0.23 -0.32 71 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.19 -0.26 72 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 0.15 -0.23 72 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.12 -0.19 71 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.10 -0.16 72 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.08 -0.13 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.07 -0.11 72 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.05 -0.10 71 0 55 0
27NOV26 300.00 C 0.00 0.00 0.00 0.04 -0.09 71 0 174 0
30DEC26 135.00 C 0.00 0.00 0.00 27.54 - 69 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 26.11 - 69 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 24.73 - 69 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 23.41 - 69 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 22.15 - 69 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 20.31 - 66 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 19.19 -4.62 67 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 18.12 -4.49 67 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 17.09 -4.37 67 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 16.12 -4.23 67 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.19 -4.11 67 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 14.31 -3.98 67 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 13.47 -3.85 67 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 12.68 -3.72 67 0 0 0
30DEC26 170.00 C 13.62 13.62 13.62 11.93 -3.59 67 15 45 +15
30DEC26 172.50 C 12.58 12.58 12.58 11.56 -3.12 69 12 24 +12
30DEC26 175.00 C 0.00 0.00 0.00 10.86 -3.02 69 0 14 0
30DEC26 177.50 C 0.00 0.00 0.00 10.20 -3.33 69 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 9.58 -3.20 69 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 8.99 -3.08 69 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 8.43 -2.97 69 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 7.91 -2.85 69 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 7.19 -2.96 68 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 6.95 -2.62 69 0 33 0
30DEC26 195.00 C 0.00 0.00 0.00 6.51 -2.56 69 0 17 0
30DEC26 197.50 C 6.50 6.50 6.50 6.10 -2.44 69 2 66 +2
30DEC26 200.00 C 0.00 0.00 0.00 5.71 -2.31 69 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 5.00 -2.11 69 0 31 0
30DEC26 210.00 C 0.00 0.00 0.00 4.37 -1.93 69 0 115 0
30DEC26 215.00 C 0.00 0.00 0.00 3.82 -1.76 69 0 223 0
30DEC26 220.00 C 0.00 0.00 0.00 3.34 -1.60 69 0 36 0
30DEC26 225.00 C 0.00 0.00 0.00 2.91 -1.46 69 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 2.54 -1.32 69 0 54 0
30DEC26 235.00 C 0.00 0.00 0.00 2.21 -1.20 69 0 75 0
30DEC26 240.00 C 0.00 0.00 0.00 1.93 -1.08 69 0 43 0
30DEC26 245.00 C 0.00 0.00 0.00 1.68 -0.97 69 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 1.46 -0.88 69 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 1.27 -0.79 69 0 48 0
30DEC26 260.00 C 0.00 0.00 0.00 1.10 -0.71 69 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 0.96 -0.64 69 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 0.83 -0.58 69 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 0.72 -0.52 69 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.63 -0.46 69 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.55 -0.41 69 0 18 0
30DEC26 290.00 C 0.00 0.00 0.00 0.47 -0.37 69 0 75 0
30DEC26 295.00 C 0.00 0.00 0.00 0.41 -0.33 69 0 2 0
30DEC26 300.00 C 0.95 0.95 0.95 0.37 -0.28 69 5 104 -5
28JAN27 135.00 C 0.00 0.00 0.00 30.92 - 70 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 29.57 - 70 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 28.27 - 70 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 27.02 - 70 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 25.81 - 70 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 23.90 - 67 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 22.82 -5.51 67 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 21.77 -5.37 68 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 20.77 -4.45 68 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 19.81 -4.34 68 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 18.89 -4.23 68 0 8 0
28JAN27 162.50 C 0.00 0.00 0.00 18.00 -4.13 68 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 17.15 -4.02 68 0 15 0
28JAN27 167.50 C 15.96 15.96 15.96 16.34 -3.92 68 6 21 +6
28JAN27 170.00 C 0.00 0.00 0.00 15.56 -3.81 68 0 24 0
28JAN27 172.50 C 0.00 0.00 0.00 14.82 -3.71 68 0 13 0
28JAN27 175.00 C 0.00 0.00 0.00 14.34 -3.37 69 0 55 0
28JAN27 177.50 C 0.00 0.00 0.00 13.84 -3.09 70 0 66 0
28JAN27 180.00 C 0.00 0.00 0.00 13.02 -3.16 69 0 22 0
28JAN27 182.50 C 0.00 0.00 0.00 12.53 -3.41 70 0 15 0
28JAN27 185.00 C 0.00 0.00 0.00 11.92 -2.85 70 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 11.34 -3.20 70 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 10.78 -3.11 70 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 10.25 -3.01 70 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 9.74 -2.59 70 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 9.26 -2.53 70 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 8.80 -2.63 70 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 7.95 -2.56 70 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 7.17 -2.40 70 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 6.47 -2.23 70 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 5.84 -2.08 70 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 5.26 -1.94 70 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 4.74 -1.81 70 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 4.27 -1.68 70 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 3.85 -1.56 70 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 3.47 -1.45 70 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 3.12 -1.35 70 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.03 - 71 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 35.80 - 71 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 34.60 - 71 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 33.44 - 71 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 32.31 - 71 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 30.28 - 69 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 29.26 -4.66 69 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 28.26 -4.58 69 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 27.30 -4.50 69 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.37 -4.42 69 0 0 0
30MAR27 160.00 C 29.49 29.49 29.49 25.47 -4.33 69 1 1 +1
30MAR27 162.50 C 0.00 0.00 0.00 24.60 -4.25 69 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.75 -4.18 69 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.94 -4.09 70 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 22.83 -3.33 71 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.05 -3.27 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.65 -3.85 70 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.94 -3.77 70 0 175 0
30MAR27 180.00 C 0.00 0.00 0.00 19.25 -3.70 70 0 160 0
30MAR27 182.50 C 0.00 0.00 0.00 18.58 -3.63 70 0 18 0
30MAR27 185.00 C 0.00 0.00 0.00 17.94 -3.55 70 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.32 -3.47 70 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 16.72 -3.40 70 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 16.64 -2.83 71 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 16.07 -2.77 71 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 15.04 -3.19 70 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 14.97 -3.21 71 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 13.61 -2.90 70 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 12.77 -2.87 71 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 12.12 -2.80 71 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 11.30 -2.25 71 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 10.52 -2.17 71 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 9.83 -2.08 71 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 9.15 -2.32 71 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 8.53 -2.21 71 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 7.96 -2.10 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 7.42 -2.01 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.93 -1.90 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.46 -1.82 71 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 6.03 -1.73 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.63 -1.64 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.25 -1.56 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 4.91 -1.48 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.58 -1.59 71 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 4.28 -1.34 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 4.00 -1.27 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 3.74 -1.21 71 0 40 0
29JUN27 135.00 C 0.00 0.00 0.00 46.33 - 77 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 45.24 - 77 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 44.17 - 77 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 43.13 - 77 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 42.11 - 77 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 41.12 - 77 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 40.15 -3.36 77 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 39.21 -3.28 77 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 38.29 -1.96 77 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.40 -1.91 77 0 500 0
29JUN27 160.00 C 0.00 0.00 0.00 36.52 -1.87 77 0 500 0
29JUN27 162.50 C 0.00 0.00 0.00 35.67 -1.82 77 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.84 -1.78 77 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.03 -1.73 77 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.24 -1.69 77 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.47 -1.65 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.72 -1.61 77 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.99 -2.33 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 30.28 -2.51 77 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 28.70 -2.37 75 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 28.04 -2.31 75 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 27.40 -2.25 75 0 27 0
29JUN27 190.00 C 0.00 0.00 0.00 27.39 -1.58 77 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 26.97 -1.34 77 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 25.57 -2.09 75 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 25.56 -1.47 77 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 25.18 -1.84 77 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 24.06 -1.16 77 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 22.99 -1.85 77 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 21.98 -1.75 77 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 21.01 -1.67 77 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 20.10 -1.57 77 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 19.22 -1.50 77 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 17.84 -1.37 76 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 17.60 -1.34 77 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 16.84 -1.28 77 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.13 -1.20 77 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.44 -1.15 77 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.79 -1.08 77 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.17 -1.03 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.58 -0.97 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.01 -0.92 77 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 12.48 -0.87 77 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 11.96 -0.84 77 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 11.47 -0.78 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 11.01 -0.85 77 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 10.56 -0.70 77 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 51.20 - 75 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 50.16 - 75 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 49.15 - 75 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 48.16 - 75 0 0 -
29SEP27 145.00 C 0.00 0.00 0.00 45.78 - 72 0 0 -
29SEP27 147.50 C 0.00 0.00 0.00 44.86 - 72 0 0 -
29SEP27 150.00 C 0.00 0.00 0.00 43.97 -6.09 72 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 43.09 -4.53 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 42.23 -4.49 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 41.40 -4.43 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 40.58 -4.38 72 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 39.78 -4.33 72 0 15 0
29SEP27 165.00 C 0.00 0.00 0.00 39.00 -4.27 72 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 38.24 -4.22 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 37.49 -4.17 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.48 -3.40 74 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 37.17 -2.95 75 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 36.45 -2.92 75 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 35.74 -3.62 75 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 35.06 -4.04 75 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 34.39 -3.98 75 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 33.73 -3.94 75 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 33.09 -3.89 75 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 32.46 -3.84 75 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 31.84 -3.80 75 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 31.24 -3.75 75 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 30.65 -3.70 75 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 29.52 -3.60 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 28.43 -3.52 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 27.39 -3.43 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 26.39 -3.34 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 25.43 -3.26 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 24.52 -3.17 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 23.72 -2.88 75 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 22.58 -3.20 74 0 19 0
29SEP27 245.00 C 0.00 0.00 0.00 22.00 -2.94 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 21.22 -2.87 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 20.48 -2.80 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 19.77 -2.73 75 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 19.09 -2.66 75 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 18.44 -2.59 75 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 17.81 -2.52 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 17.21 -2.46 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 16.63 -2.39 75 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 16.07 -2.34 75 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 15.54 -2.27 75 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 15.02 -2.22 75 0 4 0
TOTAL CALL 611 15,509 +292
16OCT26 133.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 134.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 135.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 136.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 137.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 138.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 10 0
16OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 15 0
16OCT26 147.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
16OCT26 148.00 P 0.10 0.10 0.10 0.00 -0.34 0 30 43 -25
16OCT26 149.00 P 0.29 0.29 0.10 0.00 -0.44 0 164 120 +120
16OCT26 150.00 P 0.41 0.83 0.10 0.00 -0.59 0 132 90 +75
16OCT26 152.50 P 0.61 1.42 0.61 1.40 +0.30 0 85 0 -41
16OCT26 155.00 P 1.99 2.85 0.28 3.90 +2.04 0 19 0 -8
16OCT26 157.50 P 0.00 0.00 0.00 6.40 +3.45 0 0 0 -59
16OCT26 160.00 P 3.00 9.80 2.30 8.90 +4.55 0 29 0 -86
16OCT26 162.50 P 0.00 0.00 0.00 11.40 +5.33 0 0 0 -30
16OCT26 165.00 P 0.00 0.00 0.00 13.90 +5.84 0 0 0 -47
16OCT26 167.50 P 0.00 0.00 0.00 16.40 +6.45 0 0 0 -473
16OCT26 170.00 P 0.00 0.00 0.00 18.90 +6.66 0 0 0 -56
16OCT26 172.50 P 0.00 0.00 0.00 21.40 +6.79 0 0 0 -15
16OCT26 175.00 P 18.54 24.20 18.54 23.90 +6.85 0 13 0 -42
16OCT26 177.50 P 0.00 0.00 0.00 26.40 +6.88 0 0 0 -12
16OCT26 180.00 P 26.90 30.41 26.90 28.90 +6.90 0 2 0 -144
16OCT26 182.50 P 0.00 0.00 0.00 31.40 +6.90 0 0 0 -5
16OCT26 185.00 P 0.00 0.00 0.00 33.90 +6.90 0 0 0 -2
16OCT26 187.50 P 0.00 0.00 0.00 36.40 +6.51 0 0 0 -15
16OCT26 190.00 P 0.00 0.00 0.00 38.90 +6.90 0 0 0 -31
16OCT26 192.50 P 37.00 37.00 37.00 41.40 +5.86 0 300 0 -300
16OCT26 195.00 P 39.00 39.00 39.00 43.90 +5.91 0 500 0 -1,433
16OCT26 197.50 P 0.00 0.00 0.00 46.40 +6.90 0 0 0 -27
16OCT26 200.00 P 0.00 0.00 0.00 48.90 +5.81 0 0 0 -34
16OCT26 202.50 P 0.00 0.00 0.00 51.40 +6.36 0 0 0 -48
16OCT26 205.00 P 0.00 0.00 0.00 53.90 +6.90 0 0 0 -30
16OCT26 207.50 P 0.00 0.00 0.00 56.40 +6.90 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 58.90 +6.90 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 61.40 +6.90 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 63.90 +6.90 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 66.40 +6.90 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 68.90 +6.90 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 71.40 +6.90 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 73.90 +6.90 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 76.40 +6.90 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 78.90 +6.90 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 81.40 +6.90 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 83.90 +6.90 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 86.40 +6.90 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 88.90 +6.90 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 91.40 +6.90 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 93.90 +6.90 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 96.40 +6.90 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 98.90 +6.90 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 101.40 +6.90 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 103.90 +6.90 0 0 0 0
23OCT26 133.00 P 0.60 0.89 0.60 0.61 - 70 35 35 -
23OCT26 134.00 P 0.00 0.00 0.00 0.71 - 70 0 0 -
23OCT26 135.00 P 0.00 0.00 0.00 0.84 - 70 0 0 -
23OCT26 136.00 P 0.00 0.00 0.00 0.99 - 70 0 0 -
23OCT26 137.00 P 0.00 0.00 0.00 1.14 - 70 0 0 -
23OCT26 138.00 P 0.00 0.00 0.00 1.33 - 70 0 0 -
23OCT26 139.00 P 0.00 0.00 0.00 1.53 +0.58 70 0 2 0
23OCT26 140.00 P 2.01 2.01 2.01 1.74 +0.64 70 5 7 +5
23OCT26 141.00 P 0.00 0.00 0.00 2.00 +0.75 70 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 2.27 +0.86 70 0 10 0
23OCT26 143.00 P 0.00 0.00 0.00 2.56 +0.95 70 0 0 0
23OCT26 144.00 P 1.84 1.84 1.84 2.89 +1.07 70 2 2 +2
23OCT26 145.00 P 2.00 2.00 2.00 3.23 +1.20 71 1 2 +1
23OCT26 146.00 P 0.00 0.00 0.00 3.61 +1.32 71 0 0 0
23OCT26 147.00 P 0.00 0.00 0.00 4.02 +1.46 71 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 4.43 +1.61 71 0 15 0
23OCT26 149.00 P 5.20 5.20 5.20 4.90 +1.74 71 4 4 +4
23OCT26 150.00 P 5.20 5.20 5.20 5.39 +1.90 71 1 2 +1
23OCT26 152.50 P 5.00 5.00 5.00 6.74 +2.32 72 2 2 +2
23OCT26 155.00 P 5.20 5.20 5.20 8.23 +2.74 72 1 5 +1
23OCT26 157.50 P 0.00 0.00 0.00 9.91 +3.19 73 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 11.39 +3.27 69 0 0 0
23OCT26 162.50 P 9.27 9.27 9.27 12.91 +3.27 63 15 15 +14
23OCT26 165.00 P 0.00 0.00 0.00 15.34 +4.06 69 0 15 0
23OCT26 167.50 P 0.00 0.00 0.00 17.46 +4.36 69 0 15 0
23OCT26 170.00 P 0.00 0.00 0.00 19.66 +5.08 69 0 26 0
23OCT26 172.50 P 0.00 0.00 0.00 21.94 +5.41 69 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 24.27 +5.67 69 0 11 0
23OCT26 177.50 P 0.00 0.00 0.00 26.65 +5.91 69 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 29.06 +6.13 70 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 31.50 +6.29 70 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 33.95 +6.43 69 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 36.43 +6.54 70 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 38.91 +6.64 69 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 41.40 +5.86 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 43.90 +5.91 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 46.40 +6.83 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 48.90 +5.81 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 51.40 +6.36 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 53.90 +6.89 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 56.40 +6.90 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 58.90 +6.90 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 61.40 +6.90 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 63.90 +6.90 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 66.40 +6.90 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 68.90 +6.90 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 71.40 +6.90 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 73.90 +6.90 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 76.40 +6.90 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 78.90 +6.90 0 0 0 0
29OCT26 135.00 P 2.50 2.70 2.50 2.13 - 71 3 3 -
29OCT26 137.50 P 0.00 0.00 0.00 2.75 - 71 0 0 -
29OCT26 140.00 P 2.73 2.73 2.73 3.46 - 71 3 3 -
29OCT26 142.50 P 0.00 0.00 0.00 4.31 - 71 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 5.29 - 71 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 6.36 - 72 0 0 -
29OCT26 150.00 P 5.78 6.04 5.78 7.61 +2.14 72 35 122 +30
29OCT26 152.50 P 7.30 7.30 7.30 8.97 +2.46 72 2 2 +2
29OCT26 155.00 P 8.50 8.50 8.50 10.41 +2.73 73 2 2 +2
29OCT26 157.50 P 9.96 9.96 9.96 12.05 +3.12 73 14 31 +14
29OCT26 160.00 P 0.00 0.00 0.00 13.35 +3.01 70 0 25 0
29OCT26 162.50 P 0.00 0.00 0.00 15.12 +3.32 70 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 16.99 +3.55 70 0 22 0
29OCT26 167.50 P 0.00 0.00 0.00 18.93 +4.26 70 0 23 0
29OCT26 170.00 P 0.00 0.00 0.00 20.53 +4.08 64 0 111 0
29OCT26 172.50 P 0.00 0.00 0.00 23.06 +4.80 70 0 22 0
29OCT26 175.00 P 25.00 25.00 25.00 24.51 +4.31 57 2 467 0
29OCT26 177.50 P 0.00 0.00 0.00 28.18 +6.01 81 0 71 0
29OCT26 180.00 P 28.16 28.16 28.16 30.36 +5.63 81 2 320 -2
29OCT26 182.50 P 0.00 0.00 0.00 32.66 +6.32 82 5 124 +5
29OCT26 185.00 P 0.00 0.00 0.00 34.69 +5.64 77 0 130 0
29OCT26 187.50 P 0.00 0.00 0.00 36.77 +5.11 70 0 25 0
29OCT26 190.00 P 0.00 0.00 0.00 40.34 +6.71 97 0 96 0
29OCT26 192.50 P 0.00 0.00 0.00 42.78 +6.42 100 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 44.95 +6.17 97 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 47.06 +6.81 92 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 49.83 +6.26 101 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 54.67 +7.08 104 0 169 0
29OCT26 210.00 P 58.00 58.00 58.00 59.28 +6.25 98 2 157 0
29OCT26 215.00 P 0.00 0.00 0.00 63.90 +5.41 0 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 70.02 +6.91 131 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 75.27 +6.98 142 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 78.90 +5.83 0 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 83.90 +5.86 0 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 88.90 +6.90 0 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 93.90 +5.97 0 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 98.90 +6.90 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 103.90 +5.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 108.90 +6.90 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 113.90 +5.84 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 118.90 +6.90 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 123.90 +6.90 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 128.90 +5.88 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 133.90 +6.90 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 138.90 +6.90 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 143.90 +6.90 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 148.90 +6.90 0 0 0 0
27NOV26 135.00 P 7.40 7.43 7.40 7.36 - 73 11 11 -
27NOV26 137.50 P 0.00 0.00 0.00 8.29 - 73 0 0 -
27NOV26 140.00 P 0.00 0.00 0.00 9.38 - 73 0 0 -
27NOV26 142.50 P 0.00 0.00 0.00 10.47 - 73 0 0 -
27NOV26 145.00 P 0.00 0.00 0.00 11.65 - 73 0 0 -
27NOV26 147.50 P 0.00 0.00 0.00 12.94 - 73 0 0 -
27NOV26 150.00 P 12.50 14.43 12.50 14.24 +2.06 74 20 15 +15
27NOV26 152.50 P 13.76 15.28 13.76 15.65 +2.17 74 50 98 +35
27NOV26 155.00 P 14.95 14.95 14.95 17.04 +2.26 73 3 5 +3
27NOV26 157.50 P 16.42 16.76 16.42 18.55 +2.47 74 27 37 +18
27NOV26 160.00 P 14.19 14.19 14.19 20.13 +2.58 74 1 270 +1
27NOV26 162.50 P 15.10 22.01 15.10 21.94 +2.89 75 13 88 +12
27NOV26 165.00 P 0.00 0.00 0.00 23.58 +3.33 75 0 69 0
27NOV26 167.50 P 21.75 21.75 21.75 25.40 +3.25 75 6 21 +6
27NOV26 170.00 P 0.00 0.00 0.00 27.02 +3.17 74 0 350 0
27NOV26 172.50 P 0.00 0.00 0.00 29.14 +3.59 76 0 14 0
27NOV26 175.00 P 0.00 0.00 0.00 31.03 +3.77 76 0 49 0
27NOV26 177.50 P 0.00 0.00 0.00 33.00 +4.16 77 0 92 0
27NOV26 180.00 P 0.00 0.00 0.00 34.50 +3.60 74 0 185 0
27NOV26 182.50 P 0.00 0.00 0.00 37.14 +4.25 78 0 132 0
27NOV26 185.00 P 0.00 0.00 0.00 39.25 +4.44 78 0 96 0
27NOV26 187.50 P 0.00 0.00 0.00 40.21 +3.40 71 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 43.15 +4.29 77 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 45.77 +4.87 80 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 47.38 +4.64 77 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 50.08 +5.69 81 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 52.61 +5.24 83 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 57.28 +5.87 85 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 62.03 +5.91 87 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 66.03 +5.22 83 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 70.02 +6.26 76 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 75.27 +6.89 83 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 79.29 +6.20 72 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 84.15 +6.11 71 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 89.07 +6.44 72 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 94.78 +5.53 89 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 100.81 +6.61 105 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 105.37 +6.53 102 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 110.68 +6.61 109 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 113.90 +5.84 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 118.90 +6.85 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 123.90 +6.88 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 128.90 +5.88 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 133.90 +6.90 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 138.90 +6.90 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 143.90 +6.90 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 148.90 +6.90 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.92 - 70 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 12.03 - 70 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 13.15 - 70 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 14.32 - 70 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 15.64 - 70 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 16.96 - 71 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 18.28 +2.20 71 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 19.72 +2.32 71 0 0 0
30DEC26 155.00 P 20.21 20.21 20.21 21.24 +2.51 71 15 15 +15
30DEC26 157.50 P 0.00 0.00 0.00 22.11 +2.05 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.59 +2.04 69 0 5 0
30DEC26 162.50 P 0.00 0.00 0.00 25.19 +2.11 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.67 +3.06 72 0 16 0
30DEC26 167.50 P 0.00 0.00 0.00 29.28 +3.14 72 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 31.11 +3.32 72 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 31.96 +2.45 69 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 33.80 +3.48 69 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 36.71 +3.75 73 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 38.50 +3.80 73 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 40.52 +3.92 73 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 42.44 +4.07 73 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 44.63 +4.23 74 0 48 0
30DEC26 190.00 P 0.00 0.00 0.00 46.38 +4.09 73 0 55 0
30DEC26 192.50 P 0.00 0.00 0.00 48.75 +4.49 75 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 50.56 +4.24 74 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 52.26 +4.24 72 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 55.23 +4.79 77 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 59.62 +5.03 77 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 62.28 +5.03 69 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 66.75 +5.23 69 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 71.24 +5.38 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 75.86 +5.53 69 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 80.51 +5.70 69 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 85.18 +5.82 69 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 89.94 +5.94 69 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 94.78 +5.53 69 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.81 +6.61 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.37 +6.53 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.68 +6.61 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 114.13 +6.07 69 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.05 +6.51 69 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.00 +6.59 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 128.95 +5.93 69 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 133.92 +6.72 69 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 138.90 +6.76 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 143.90 +6.82 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.90 +6.86 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 14.11 - 71 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 15.25 - 71 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 16.40 - 71 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 17.73 - 71 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 19.07 - 71 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 20.42 - 72 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 21.77 +2.13 72 0 28 0
28JAN27 152.50 P 0.00 0.00 0.00 23.24 +2.24 72 0 0 0
28JAN27 155.00 P 23.06 23.06 23.06 24.78 +2.43 72 13 28 +13
28JAN27 157.50 P 23.86 23.86 23.86 26.33 +2.62 72 15 30 +15
28JAN27 160.00 P 0.00 0.00 0.00 27.07 +1.85 70 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 29.44 +2.67 72 0 15 0
28JAN27 165.00 P 0.00 0.00 0.00 30.25 +2.75 70 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 31.94 +2.93 70 0 15 0
28JAN27 170.00 P 0.00 0.00 0.00 33.63 +3.10 70 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 35.32 +3.14 70 0 17 0
28JAN27 175.00 P 0.00 0.00 0.00 37.02 +2.13 70 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 38.85 +2.21 70 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 40.71 +3.44 70 0 3 0
28JAN27 182.50 P 0.00 0.00 0.00 43.85 +3.72 74 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 44.44 +2.49 70 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 47.69 +3.83 74 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 48.23 +2.45 70 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 50.87 +3.16 72 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 53.56 +3.93 74 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 54.92 +3.36 72 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 57.89 +4.33 75 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 60.38 +4.35 70 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 64.66 +4.60 70 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 68.95 +4.83 70 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 73.26 +4.85 70 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 77.75 +5.05 70 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 82.24 +5.24 70 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 86.75 +5.33 70 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 91.36 +5.45 70 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 96.01 +5.59 70 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 100.81 +5.87 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.68 - 73 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 20.90 - 73 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 22.29 - 73 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 23.68 - 73 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 25.07 - 73 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 26.46 - 73 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 27.86 +2.09 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 29.37 +2.21 73 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.96 +2.40 74 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.60 +1.63 71 0 7 0
30MAR27 160.00 P 0.00 0.00 0.00 33.15 +1.62 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.70 +1.58 71 0 10 0
30MAR27 165.00 P 0.00 0.00 0.00 36.25 +1.54 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.89 +1.58 71 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.80 +2.89 74 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 41.34 +1.83 71 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.36 +3.19 74 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 46.14 +3.19 75 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 47.93 +3.19 75 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 49.70 +3.18 75 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 51.63 +3.32 75 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 52.02 +1.92 71 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 53.91 +2.02 71 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.81 +2.10 71 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 59.44 +3.78 76 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 59.61 +2.00 71 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 63.17 +3.60 75 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 65.50 +2.02 71 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 69.58 +2.17 71 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 73.67 +2.16 71 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 77.77 +2.05 71 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 82.01 +2.07 71 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.33 +2.17 71 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 90.67 +2.21 71 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.01 +2.09 71 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 99.39 +2.11 71 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.91 +2.29 71 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 108.44 +2.41 71 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 112.98 +2.47 71 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 117.53 +2.53 71 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 122.11 +2.61 71 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 126.80 +2.78 71 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 131.49 +2.87 71 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 136.19 +2.95 71 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 140.90 +3.04 71 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 145.62 +3.15 71 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 150.40 +3.26 71 0 0 0
29JUN27 135.00 P 27.00 27.00 27.00 27.33 - 77 5 5 -
29JUN27 137.50 P 0.00 0.00 0.00 28.74 - 77 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 30.13 - 77 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 31.62 - 77 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 33.05 - 77 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 34.60 - 77 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 36.15 +2.64 77 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 37.71 +2.75 77 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.26 +2.84 77 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.75 +2.87 77 0 500 0
29JUN27 160.00 P 0.00 0.00 0.00 42.36 +2.86 77 0 500 0
29JUN27 162.50 P 0.00 0.00 0.00 43.97 +2.83 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.58 +2.79 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.20 +4.06 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.82 +4.07 77 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.48 +4.13 77 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.70 +3.31 78 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 54.05 +4.48 77 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 55.84 +3.06 77 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 57.62 +4.60 77 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 59.41 +4.62 77 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 61.21 +4.64 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 63.00 +4.65 77 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 64.80 +4.67 77 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 66.60 +4.69 77 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 68.50 +4.80 77 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 70.44 +2.99 77 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 74.33 +5.14 77 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 78.23 +5.17 77 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 82.14 +5.20 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 86.05 +5.23 77 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 90.08 +5.36 77 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 94.24 +5.61 77 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 98.41 +5.64 77 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 102.58 +5.66 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 106.77 +5.69 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 110.96 +5.71 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 115.21 +5.78 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 119.60 +5.98 77 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 124.00 +6.04 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 128.40 +6.06 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 132.82 +6.09 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 137.24 +6.11 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 141.67 +6.13 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 146.13 +6.17 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 150.71 +6.32 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 155.30 +6.37 77 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 32.38 - 76 0 0 -
29SEP27 137.50 P 0.00 0.00 0.00 33.86 - 77 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 35.35 - 77 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 36.85 - 77 0 0 -
29SEP27 145.00 P 0.00 0.00 0.00 38.34 - 77 0 0 -
29SEP27 147.50 P 0.00 0.00 0.00 39.84 - 77 0 0 -
29SEP27 150.00 P 0.00 0.00 0.00 41.34 +2.14 77 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 42.96 +2.27 77 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 44.64 +2.45 77 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 46.32 +2.62 77 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 46.60 +1.24 75 0 3 0
29SEP27 162.50 P 0.00 0.00 0.00 48.24 +1.20 75 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 49.88 +1.16 75 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 51.52 +2.59 75 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 53.16 +2.59 75 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 56.46 +2.68 77 0 0 0
29SEP27 175.00 P 56.68 56.68 56.68 58.17 +2.70 78 2 35 +2
29SEP27 177.50 P 0.00 0.00 0.00 60.03 +2.87 78 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 61.89 +3.03 78 0 34 0
29SEP27 182.50 P 0.00 0.00 0.00 63.75 +3.19 78 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 65.61 +3.21 78 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 67.48 +3.22 78 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 69.35 +3.23 78 0 16 0
29SEP27 192.50 P 0.00 0.00 0.00 69.36 +3.23 75 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 70.96 +3.15 75 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 72.78 +3.15 75 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 74.61 +3.17 75 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 78.40 +3.32 75 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 82.32 +3.59 75 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 86.26 +3.70 75 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 90.20 +3.72 75 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 94.14 +3.73 75 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 98.10 +3.75 75 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 102.10 +3.80 75 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 106.29 +4.03 75 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 110.49 +4.25 75 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 114.69 +4.28 75 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 118.91 +4.30 75 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 123.13 +4.32 75 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 127.36 +4.34 75 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 131.61 +4.37 75 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 135.97 +4.50 75 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 140.39 +4.68 75 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 144.82 +4.84 75 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 149.25 +4.85 75 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 153.69 +4.87 75 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 158.14 +4.89 75 0 0 0
TOTAL PUT 1,591 12,355 -2,552
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$ 2.430
29OCT26 1.60 C 0.00 0.00 0.00 0.84 +0.05 128 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.79 +0.06 120 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.74 +0.05 112 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.69 +0.05 104 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.65 +0.06 116 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.59 +0.05 89 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.54 +0.04 82 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.49 +0.04 74 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.44 +0.04 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.36 +0.05 77 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.27 +0.03 68 0 64 0
29OCT26 2.30 C 0.00 0.00 0.00 0.20 +0.03 68 0 3 0
29OCT26 2.40 C 0.00 0.00 0.00 0.14 +0.02 67 0 148 0
29OCT26 2.50 C 0.13 0.13 0.13 0.09 +0.01 65 30 52 +25
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 66 0 349 0
29OCT26 2.70 C 0.06 0.06 0.06 0.04 0.00 68 60 680 0
29OCT26 2.80 C 0.04 0.04 0.04 0.02 0.00 65 20 415 -20
29OCT26 2.90 C 0.03 0.03 0.03 0.01 0.00 63 5 400 -5
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,846 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 269 0
27NOV26 1.65 C 0.00 0.00 0.00 0.81 +0.05 85 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.76 +0.05 80 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.72 +0.05 82 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.68 +0.05 83 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.64 +0.05 84 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.60 +0.05 83 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.56 +0.05 82 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.52 +0.04 80 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.44 +0.03 76 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.38 +0.04 77 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.32 +0.03 76 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.27 +0.03 76 0 0 0
27NOV26 2.50 C 0.28 0.28 0.28 0.23 +0.03 78 100 100 +99
27NOV26 2.60 C 0.00 0.00 0.00 0.19 +0.03 77 0 82 0
27NOV26 2.70 C 0.00 0.00 0.00 0.15 +0.01 75 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.13 +0.01 77 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.11 +0.01 78 0 69 0
27NOV26 3.00 C 0.09 0.09 0.09 0.08 +0.01 74 13 2,013 -10
27NOV26 3.10 C 0.00 0.00 0.00 0.07 +0.01 77 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 +0.01 78 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 +0.01 79 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 +0.01 79 0 282 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 +0.01 77 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC26 1.60 C 0.00 0.00 0.00 0.90 +0.05 89 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.86 +0.05 88 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.82 +0.05 88 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.78 +0.04 87 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.75 +0.05 89 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.71 +0.05 87 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.67 +0.05 85 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 +0.05 86 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 +0.05 84 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 +0.04 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.47 +0.03 80 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 +0.04 83 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 +0.02 80 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 +0.02 80 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 +0.01 80 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 +0.01 81 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 +0.01 81 0 152 0
30DEC26 2.90 C 0.18 0.18 0.18 0.20 +0.01 80 5 124 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.18 +0.01 81 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 +0.01 82 0 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 +0.01 81 0 35 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 0.00 80 0 935 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.01 82 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.01 83 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 80 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 80 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 80 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 79 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 77 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 75 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
28JAN27 1.75 C 0.00 0.00 0.00 0.84 +0.05 91 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.80 +0.05 89 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.77 +0.04 90 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.73 +0.04 87 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.70 +0.05 87 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.66 +0.04 85 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.60 +0.03 84 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.54 +0.02 82 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.50 +0.02 84 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.46 +0.02 85 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.42 +0.02 85 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.38 +0.01 85 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.35 +0.02 85 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.32 +0.02 86 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.29 +0.01 85 0 98 0
28JAN27 3.00 C 0.26 0.26 0.26 0.26 +0.01 85 3 6 +3
28JAN27 3.10 C 0.00 0.00 0.00 0.24 +0.01 85 0 125 0
28JAN27 3.20 C 0.00 0.00 0.00 0.22 +0.01 86 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.20 +0.01 86 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.18 0.00 85 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.17 +0.01 87 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.15 0.00 85 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.14 +0.01 86 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 1.04 +0.04 96 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.01 +0.04 96 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.98 +0.04 96 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.95 +0.04 96 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.92 +0.03 96 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.89 +0.03 95 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.86 +0.03 94 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 +0.03 96 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.81 +0.03 95 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 +0.02 94 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 +0.03 95 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 +0.03 96 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.64 +0.03 96 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.58 +0.02 92 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 +0.02 93 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.52 +0.02 93 0 22 0
30MAR27 2.80 C 0.40 0.40 0.40 0.49 +0.02 93 30 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 +0.02 93 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.01 93 0 12 0
30MAR27 3.10 C 0.31 0.34 0.31 0.41 +0.02 93 26 29 +26
30MAR27 3.20 C 0.00 0.00 0.00 0.39 +0.02 94 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 +0.01 93 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.01 93 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.01 93 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.01 94 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 +0.01 94 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.01 93 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.01 94 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.01 95 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 +0.01 94 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 +0.01 94 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 +0.01 94 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.01 95 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.01 95 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.01 95 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.01 95 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.28 +0.05 122 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.26 +0.05 123 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.24 +0.06 123 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.21 +0.05 121 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.19 +0.05 121 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.17 +0.05 122 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 +0.05 122 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.13 +0.05 121 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.12 +0.06 123 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.08 +0.05 122 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.04 +0.05 121 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.01 +0.05 122 0 17 0
29JUN27 2.40 C 0.00 0.00 0.00 0.98 +0.05 122 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 +0.05 122 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 +0.05 122 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.89 +0.05 122 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 +0.05 123 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 +0.05 122 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.82 +0.05 123 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.79 +0.04 122 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.77 +0.05 122 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.75 +0.05 122 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.73 +0.05 122 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.71 +0.05 122 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.69 +0.04 122 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.67 +0.04 122 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.43 +0.04 132 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.41 +0.04 132 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.39 +0.03 131 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.38 +0.04 132 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.36 +0.04 132 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.34 +0.03 131 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.33 +0.04 132 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.31 +0.03 132 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.28 +0.03 132 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.25 +0.03 131 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.23 +0.04 133 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.20 +0.03 132 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.17 +0.03 132 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.15 +0.03 132 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.13 +0.04 133 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.10 +0.03 132 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.08 +0.03 132 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.06 +0.03 132 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.04 +0.03 132 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.02 +0.03 132 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.00 +0.03 132 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.98 +0.03 132 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 0.96 +0.02 132 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.95 +0.03 133 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.93 +0.03 132 0 1 0
TOTAL CALL 292 15,623 +119
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 133 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 101 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 745 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 -0.01 69 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.03 -0.03 62 0 233 0
29OCT26 2.30 P 0.00 0.00 0.00 0.06 -0.03 64 0 357 0
29OCT26 2.40 P 0.09 0.09 0.07 0.10 -0.05 63 30 310 -2
29OCT26 2.50 P 0.12 0.16 0.12 0.16 -0.04 66 273 538 -10
29OCT26 2.60 P 0.20 0.23 0.20 0.23 -0.04 68 10 1,386 0
29OCT26 2.70 P 0.00 0.00 0.00 0.29 -0.07 55 0 215 0
29OCT26 2.80 P 0.00 0.00 0.00 0.40 -0.05 76 0 446 0
29OCT26 2.90 P 0.00 0.00 0.00 0.49 -0.06 78 0 119 0
29OCT26 3.00 P 0.00 0.00 0.00 0.58 -0.05 75 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.68 -0.06 84 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.78 -0.06 93 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.98 -0.05 108 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 -0.01 75 0 176 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 82 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 0.00 81 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.07 -0.01 81 0 100 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 -0.01 79 0 900 0
27NOV26 2.10 P 0.12 0.12 0.12 0.11 -0.01 79 2 185 +2
27NOV26 2.20 P 0.00 0.00 0.00 0.15 -0.01 80 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.19 -0.02 79 0 178 0
27NOV26 2.40 P 0.00 0.00 0.00 0.24 -0.02 79 0 530 0
27NOV26 2.50 P 0.25 0.31 0.25 0.30 -0.02 80 23 353 +3
27NOV26 2.60 P 0.37 0.37 0.37 0.36 -0.03 80 3 69 +3
27NOV26 2.70 P 0.00 0.00 0.00 0.43 -0.03 81 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.50 -0.04 80 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.58 -0.04 81 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.66 -0.05 82 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.75 -0.04 84 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.84 -0.05 86 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.94 -0.04 92 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.02 -0.05 88 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.12 -0.05 94 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.21 -0.06 93 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.31 -0.06 97 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 -0.01 84 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 -0.01 84 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 -0.01 84 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 -0.02 83 0 81 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 -0.02 82 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 -0.02 84 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.12 -0.02 82 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.14 -0.02 84 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.16 -0.02 84 0 619 0
30DEC26 2.10 P 0.00 0.00 0.00 0.20 -0.02 85 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.24 -0.03 83 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 -0.03 84 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 -0.03 85 0 971 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 -0.03 86 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.04 85 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 -0.04 86 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 -0.04 87 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 -0.05 86 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.04 87 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 -0.06 86 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 -0.05 88 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 -0.05 90 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 -0.04 93 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.19 -0.04 94 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 -0.05 95 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 -0.05 96 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 -0.05 96 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 -0.05 100 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.65 -0.05 100 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.75 -0.05 103 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.84 -0.06 102 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.94 -0.06 105 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.04 -0.06 108 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.14 -0.06 111 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.23 -0.07 109 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.34 -0.06 116 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.44 -0.06 118 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.52 -0.07 113 0 200 0
28JAN27 1.75 P 0.00 0.00 0.00 0.14 -0.01 90 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.15 -0.02 88 0 20 0
28JAN27 1.85 P 0.00 0.00 0.00 0.17 -0.02 89 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.19 -0.02 89 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.21 -0.02 89 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.23 -0.02 89 0 100 0
28JAN27 2.10 P 0.00 0.00 0.00 0.27 -0.03 88 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.32 -0.03 89 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.38 -0.03 90 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.43 -0.03 89 0 25 0
28JAN27 2.50 P 0.00 0.00 0.00 0.49 -0.04 89 0 5 0
28JAN27 2.60 P 0.00 0.00 0.00 0.56 -0.03 90 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.62 -0.04 90 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.70 -0.03 92 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.77 -0.04 92 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.84 -0.05 91 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.92 -0.04 92 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.00 -0.04 93 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.07 -0.06 91 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.15 -0.06 90 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.23 -0.07 90 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.34 -0.05 96 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.40 -0.08 90 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 -0.01 97 0 123 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 -0.01 97 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 -0.02 97 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 -0.02 97 0 0 0
30MAR27 1.80 P 0.34 0.34 0.34 0.27 -0.02 96 1 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.02 96 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 -0.02 98 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 -0.02 97 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 -0.02 98 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.42 -0.02 98 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 -0.02 98 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 -0.03 97 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.59 -0.03 97 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 -0.03 99 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 -0.03 99 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.79 -0.03 98 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.86 -0.04 99 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 -0.03 100 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.01 -0.03 100 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.08 -0.04 99 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.16 -0.04 100 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.24 -0.03 100 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 -0.03 101 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.40 -0.04 101 0 20 0
30MAR27 3.60 P 1.48 1.48 1.48 1.49 -0.04 102 40 53 +40
30MAR27 3.70 P 0.00 0.00 0.00 1.57 -0.05 102 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 -0.05 102 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 -0.05 103 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.83 -0.05 103 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 -0.05 104 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.01 -0.05 105 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.09 -0.06 104 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.19 -0.05 106 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.28 -0.05 106 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.37 -0.05 107 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.47 -0.05 109 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.43 0.00 125 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.46 0.00 125 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 +0.01 125 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.52 +0.01 125 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.55 +0.01 126 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.57 0.00 124 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.60 0.00 124 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.63 0.00 125 0 96 0
29JUN27 2.00 P 0.68 0.68 0.68 0.66 0.00 124 15 78 0
29JUN27 2.10 P 0.00 0.00 0.00 0.72 -0.01 124 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.78 -0.01 123 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.84 -0.01 122 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.90 0.00 122 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.97 0.00 122 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.03 0.00 120 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.08 -0.02 118 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.15 -0.02 117 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.22 -0.02 117 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.29 -0.02 117 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.37 -0.01 117 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.44 -0.02 116 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.52 -0.01 117 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.59 -0.02 116 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.67 -0.02 116 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.74 -0.03 115 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.82 -0.03 115 0 100 0
29SEP27 1.65 P 0.71 0.71 0.70 0.63 -0.01 136 150 3,400 0
29SEP27 1.70 P 0.71 0.71 0.71 0.66 -0.01 135 20 126 +20
29SEP27 1.75 P 0.00 0.00 0.00 0.69 -0.01 135 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.72 -0.01 135 0 145 0
29SEP27 1.85 P 0.00 0.00 0.00 0.75 -0.02 135 0 30 0
29SEP27 1.90 P 0.00 0.00 0.00 0.79 -0.01 136 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.82 -0.02 135 0 85 0
29SEP27 2.00 P 0.00 0.00 0.00 0.86 -0.01 136 0 81 0
29SEP27 2.10 P 0.00 0.00 0.00 0.93 -0.01 136 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.98 -0.02 133 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.05 -0.02 133 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.11 -0.01 132 0 210 0
29SEP27 2.50 P 0.00 0.00 0.00 1.18 -0.02 132 0 30 0
29SEP27 2.60 P 0.00 0.00 0.00 1.25 -0.02 131 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.31 -0.03 129 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.39 -0.02 130 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.46 -0.03 129 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.53 -0.03 129 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.61 -0.03 129 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.69 -0.04 130 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.79 -0.02 132 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.84 -0.06 128 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.92 -0.06 128 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 1.99 -0.04 127 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.08 -0.02 128 0 13 0
TOTAL PUT 567 57,879 +56
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$ 25.420
16OCT26 17.25 C 0.00 0.00 0.00 8.17 - 0 0 0 -
16OCT26 17.50 C 0.00 0.00 0.00 7.92 - 0 0 0 -
16OCT26 17.75 C 0.00 0.00 0.00 7.67 - 0 0 0 -
16OCT26 18.00 C 0.00 0.00 0.00 7.42 - 0 0 0 -
16OCT26 18.25 C 0.00 0.00 0.00 7.17 +0.80 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 6.92 +0.80 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 6.67 +0.80 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 6.42 +0.80 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 6.17 +0.80 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 5.92 +0.80 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 5.67 +0.80 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 5.42 +0.80 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 4.92 +0.80 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 4.42 +0.80 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 3.92 +0.80 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 3.42 +0.80 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 2.92 +0.80 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 2.42 +0.79 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 1.92 +0.76 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 1.42 +0.71 0 0 0 -15
16OCT26 24.50 C 0.00 0.00 0.00 0.92 +0.53 0 0 0 -60
16OCT26 25.00 C 0.54 0.64 0.35 0.42 +0.24 0 6 0 -35
16OCT26 25.50 C 0.17 0.24 0.17 0.00 -0.07 0 45 30 +30
16OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
16OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
16OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
16OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
16OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
16OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
16OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 8.18 - 0 0 0 -
23OCT26 17.50 C 0.00 0.00 0.00 7.93 - 0 0 0 -
23OCT26 17.75 C 0.00 0.00 0.00 7.68 - 0 0 0 -
23OCT26 18.00 C 0.00 0.00 0.00 7.43 - 0 0 0 -
23OCT26 18.25 C 0.00 0.00 0.00 7.18 +0.80 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 6.93 +0.80 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 6.68 +0.80 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 6.43 +0.80 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 6.18 +0.80 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.93 +0.79 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 5.68 +0.79 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.43 +0.79 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.93 +0.79 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 4.43 +0.78 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.94 +0.76 53 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.45 +0.74 53 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.96 +0.69 50 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 2.49 +0.68 50 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 2.05 +0.60 51 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 1.59 +0.46 46 0 15 0
23OCT26 24.50 C 0.00 0.00 0.00 1.25 +0.39 49 0 0 0
23OCT26 25.00 C 0.84 1.05 0.84 0.93 +0.30 49 18 25 +12
23OCT26 25.50 C 0.70 0.75 0.70 0.67 +0.22 49 9 8 0
23OCT26 26.00 C 0.00 0.00 0.00 0.46 +0.14 49 0 15 0
23OCT26 26.50 C 0.00 0.00 0.00 0.31 +0.10 50 0 16 0
23OCT26 27.00 C 0.00 0.00 0.00 0.20 +0.06 50 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.13 +0.04 51 0 45 0
23OCT26 28.00 C 0.12 0.12 0.12 0.08 +0.02 51 8 8 +8
23OCT26 28.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
23OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.44 - 0 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 6.94 +0.79 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.44 +0.79 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.95 +0.79 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.45 +0.78 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.47 +0.74 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.53 +0.69 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.72 +0.66 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.90 +0.53 54 0 30 0
29OCT26 25.00 C 1.38 1.38 1.24 1.23 +0.34 52 45 482 -16
29OCT26 26.00 C 0.76 0.94 0.70 0.78 +0.24 53 73 143 +57
29OCT26 27.00 C 0.44 0.44 0.44 0.46 +0.15 53 20 266 0
29OCT26 28.00 C 0.00 0.00 0.00 0.25 +0.08 53 0 93 0
29OCT26 29.00 C 0.15 0.15 0.15 0.14 +0.05 55 8 139 +8
29OCT26 30.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 158 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
27NOV26 18.00 C 0.00 0.00 0.00 7.53 - 54 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 7.05 +0.75 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.58 +0.74 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.12 +0.82 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.67 +0.70 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.81 +0.66 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.01 +0.60 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.29 +0.61 53 0 0 0
27NOV26 24.00 C 2.70 2.76 2.70 2.70 +0.55 55 2 17 0
27NOV26 25.00 C 2.12 2.21 2.12 2.14 +0.48 55 45 49 +34
27NOV26 26.00 C 0.00 0.00 0.00 1.61 +0.31 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.24 +0.23 53 0 17 0
27NOV26 28.00 C 0.00 0.00 0.00 0.94 +0.18 53 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.70 +0.17 53 0 85 0
27NOV26 30.00 C 0.00 0.00 0.00 0.54 +0.14 54 0 87 0
27NOV26 31.00 C 0.00 0.00 0.00 0.39 +0.10 54 0 213 0
27NOV26 32.00 C 0.00 0.00 0.00 0.28 +0.07 54 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.20 +0.05 54 0 8 0
27NOV26 34.00 C 0.00 0.00 0.00 0.14 +0.04 54 0 8 0
27NOV26 35.00 C 0.00 0.00 0.00 0.10 +0.03 54 0 49 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 17 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 0.00 53 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 0.00 54 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 7.70 - 52 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 7.25 +0.70 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.81 +0.68 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.39 +0.66 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.98 +0.65 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.19 +0.59 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.47 +0.54 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.81 +0.57 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.21 +0.50 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.66 +0.40 51 0 16 0
30DEC26 26.00 C 0.00 0.00 0.00 2.20 +0.33 51 0 579 0
30DEC26 27.00 C 0.00 0.00 0.00 1.83 +0.30 52 0 104 0
30DEC26 28.00 C 0.00 0.00 0.00 1.50 +0.25 52 0 86 0
30DEC26 29.00 C 1.20 1.20 1.20 1.21 +0.20 52 12 19 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 +0.18 52 0 94 0
30DEC26 31.00 C 0.00 0.00 0.00 0.82 +0.16 53 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 +0.13 53 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 +0.10 53 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.08 53 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 +0.06 53 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 +0.04 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 +0.03 53 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.03 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 59 0
28JAN27 18.00 C 0.00 0.00 0.00 7.88 - 52 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 7.45 +0.68 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.04 +0.73 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.64 +0.65 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.25 +0.66 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.50 +0.56 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.97 +0.67 55 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.17 +0.52 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.67 +0.56 53 0 75 0
28JAN27 25.00 C 0.00 0.00 0.00 3.16 +0.46 53 0 0 0
28JAN27 26.00 C 2.63 2.63 2.63 2.68 +0.40 52 15 30 +15
28JAN27 27.00 C 0.00 0.00 0.00 2.30 +0.37 52 0 31 0
28JAN27 28.00 C 0.00 0.00 0.00 1.94 +0.30 52 0 51 0
28JAN27 29.00 C 0.00 0.00 0.00 1.64 +0.26 52 0 42 0
28JAN27 30.00 C 0.00 0.00 0.00 1.38 +0.22 52 0 29 0
28JAN27 31.00 C 0.00 0.00 0.00 1.17 +0.19 52 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.98 +0.15 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.84 +0.15 53 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.70 +0.11 53 0 18 0
28JAN27 35.00 C 0.00 0.00 0.00 0.58 +0.09 53 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.48 +0.08 53 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.38 +0.06 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.33 +0.06 53 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.26 +0.03 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.22 +0.03 52 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 8.29 - 52 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.91 +0.60 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.53 +0.70 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.17 +0.69 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.81 +0.67 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.14 +0.57 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.51 +0.52 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.95 +0.61 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.44 +0.54 53 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 3.83 +0.37 51 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 3.49 +0.43 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.12 +0.39 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.76 +0.35 53 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 2.41 +0.28 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.16 +0.29 53 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.90 +0.27 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 1.67 +0.22 52 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 +0.24 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 +0.21 53 0 103 0
30MAR27 35.00 C 0.00 0.00 0.00 1.17 +0.19 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.00 +0.14 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 +0.12 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 +0.13 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.67 +0.08 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 +0.07 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 +0.08 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.45 +0.05 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.40 +0.05 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 +0.06 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.31 +0.05 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.92 - 53 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 8.57 +0.64 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.23 +0.63 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.90 +0.61 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.58 +0.60 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.98 +0.57 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.41 +0.54 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.89 +0.52 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.40 +0.49 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.94 +0.45 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.53 +0.44 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.10 +0.38 53 0 206 0
29JUN27 28.00 C 0.00 0.00 0.00 3.76 +0.35 53 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 3.43 +0.34 53 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 3.16 +0.33 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.86 +0.28 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.63 +0.29 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 2.40 +0.27 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.19 +0.25 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.00 +0.23 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.85 +0.24 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.66 +0.19 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.52 +0.19 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.38 +0.17 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.26 +0.15 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.15 +0.14 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.05 +0.11 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.96 +0.10 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.87 +0.09 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.82 +0.11 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.32 - 56 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 9.01 +0.67 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.70 +0.67 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.39 +0.63 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.09 +0.62 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.55 +0.62 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.02 +0.67 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.45 +0.62 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.99 +0.57 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.53 +0.50 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.21 +0.54 55 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.79 +0.47 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.44 +0.45 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.13 +0.42 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.84 +0.40 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.57 +0.36 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.33 +0.35 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.10 +0.27 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.97 +0.34 55 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 2.71 +0.25 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.59 +0.31 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.41 +0.30 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.24 +0.28 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.06 +0.22 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.95 +0.24 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.81 +0.21 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.69 +0.20 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.59 +0.18 56 0 0 0
TOTAL CALL 306 7,388 +38
16OCT26 17.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 17.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 17.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 18.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 10 0
16OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
16OCT26 24.50 P 0.05 0.05 0.05 0.00 -0.29 0 15 18 0
16OCT26 25.00 P 0.20 0.20 0.20 0.00 -0.58 0 15 36 0
16OCT26 25.50 P 0.38 0.38 0.14 0.08 -0.90 0 31 0 -17
16OCT26 26.00 P 0.70 0.70 0.59 0.58 -0.86 0 40 0 -70
16OCT26 26.50 P 0.00 0.00 0.00 1.08 -0.80 0 0 0 -45
16OCT26 27.00 P 0.00 0.00 0.00 1.58 -0.87 0 0 0 -118
16OCT26 27.50 P 0.00 0.00 0.00 2.08 -0.80 0 0 0 -30
16OCT26 28.00 P 0.00 0.00 0.00 2.58 -0.80 0 0 0 -14
16OCT26 28.50 P 0.00 0.00 0.00 3.08 -0.80 0 0 0 -30
16OCT26 29.00 P 0.00 0.00 0.00 3.58 -0.80 0 0 0 -18
16OCT26 29.50 P 0.00 0.00 0.00 4.08 -0.95 0 0 0 -43
16OCT26 30.00 P 0.00 0.00 0.00 4.58 -0.92 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 5.08 -0.94 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 5.58 -0.87 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 6.08 -0.85 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 6.58 -0.93 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 7.08 -0.96 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 7.58 -0.80 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 8.08 -0.80 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 8.58 -0.80 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 9.08 -0.80 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 9.58 -0.96 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 10.08 -0.80 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 10.58 -0.80 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 11.08 -0.80 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 11.58 -0.96 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 12.08 -0.96 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 12.58 -0.80 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 13.08 -0.96 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 13.58 -0.96 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 14.08 -0.80 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 14.58 -0.81 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 15.08 -0.96 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 15.58 -0.80 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 - 118 0 0 -
23OCT26 17.50 P 0.00 0.00 0.00 0.01 - 114 0 0 -
23OCT26 17.75 P 0.00 0.00 0.00 0.01 - 110 0 0 -
23OCT26 18.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.06 55 0 0 0
23OCT26 22.50 P 0.04 0.05 0.04 0.03 -0.11 51 20 20 +20
23OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.17 51 0 8 0
23OCT26 23.50 P 0.00 0.00 0.00 0.12 -0.24 51 0 0 0
23OCT26 24.00 P 0.24 0.25 0.24 0.21 -0.33 52 15 37 +15
23OCT26 24.50 P 0.00 0.00 0.00 0.35 -0.42 52 0 0 0
23OCT26 25.00 P 0.58 0.58 0.58 0.53 -0.52 52 31 28 +20
23OCT26 25.50 P 0.75 0.75 0.75 0.77 -0.60 52 15 15 +15
23OCT26 26.00 P 0.00 0.00 0.00 1.06 -0.68 52 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 1.42 -0.67 53 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 1.77 -0.74 50 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 2.20 -0.76 51 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 2.64 -0.78 50 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 3.11 -0.79 50 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 3.59 -0.80 49 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.08 -0.95 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 4.58 -0.92 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.08 -0.94 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 5.58 -0.87 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.08 -0.85 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 6.58 -0.93 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 7.08 -0.96 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 7.58 -0.80 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.08 -0.80 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 8.58 -0.80 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.08 -0.80 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 9.58 -0.96 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 10.08 -0.80 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 10.58 -0.80 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 11.08 -0.80 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 11.58 -0.96 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 12.08 -0.96 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 12.58 -0.80 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.05 55 0 14 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 -0.11 55 0 55 0
29OCT26 23.00 P 0.00 0.00 0.00 0.22 -0.21 55 0 61 0
29OCT26 24.00 P 0.00 0.00 0.00 0.46 -0.33 55 0 71 0
29OCT26 25.00 P 0.79 0.90 0.79 0.85 -0.46 55 104 112 +54
29OCT26 26.00 P 1.29 1.29 1.29 1.36 -0.55 54 15 70 +15
29OCT26 27.00 P 2.04 2.04 2.04 2.02 -0.73 54 4 77 -4
29OCT26 28.00 P 0.00 0.00 0.00 2.79 -0.74 52 0 580 0
29OCT26 29.00 P 0.00 0.00 0.00 3.73 -0.78 58 0 162 0
29OCT26 30.00 P 0.00 0.00 0.00 4.74 -0.83 69 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 5.72 -0.83 77 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 6.66 -0.89 77 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 7.58 -0.96 0 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 8.58 -0.80 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.58 -0.96 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.58 -0.91 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.58 -0.96 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.58 -0.96 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.58 -0.96 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.58 -0.96 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.58 -0.96 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.58 -0.96 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.58 -0.96 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.58 -0.96 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.58 -0.96 0 0 0 0
27NOV26 18.00 P 0.09 0.09 0.09 0.05 - 55 20 20 -
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.04 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 -0.05 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.18 -0.10 54 0 0 0
27NOV26 21.00 P 0.40 0.40 0.39 0.32 -0.15 54 16 16 +7
27NOV26 22.00 P 0.00 0.00 0.00 0.53 -0.20 54 0 35 0
27NOV26 23.00 P 0.00 0.00 0.00 0.81 -0.28 54 0 7 0
27NOV26 24.00 P 1.20 1.20 1.20 1.19 -0.34 55 2 36 0
27NOV26 25.00 P 0.00 0.00 0.00 1.63 -0.44 54 0 76 0
27NOV26 26.00 P 2.16 2.24 2.08 2.15 -0.52 54 31 63 +29
27NOV26 27.00 P 0.00 0.00 0.00 2.76 -0.53 54 0 29 0
27NOV26 28.00 P 0.00 0.00 0.00 3.45 -0.64 54 0 34 0
27NOV26 29.00 P 0.00 0.00 0.00 4.21 -0.70 54 0 64 0
27NOV26 30.00 P 0.00 0.00 0.00 5.01 -0.64 53 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 5.94 -0.82 57 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 6.98 -0.70 64 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 7.70 -0.84 54 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 8.65 -0.84 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.61 -0.93 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.59 -0.90 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.58 -0.96 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.58 -0.96 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.58 -0.96 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.58 -0.96 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.58 -0.96 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.58 -0.96 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.58 -0.96 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.58 -0.96 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.58 -0.96 0 0 0 0
30DEC26 18.00 P 0.24 0.24 0.24 0.17 - 53 20 20 -
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.09 53 0 3 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.12 53 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.14 53 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 -0.17 53 0 24 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 -0.22 53 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 -0.27 53 0 70 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 -0.33 53 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 -0.40 53 0 10 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 -0.47 53 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.68 -0.51 53 0 1,107 0
30DEC26 27.00 P 0.00 0.00 0.00 3.34 -0.46 54 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 3.97 -0.65 53 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 4.73 -0.58 54 0 232 0
30DEC26 30.00 P 0.00 0.00 0.00 5.50 -0.66 54 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 -0.56 55 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 -0.67 55 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 8.09 -0.72 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.84 -0.88 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.76 -0.78 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.70 -0.79 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.65 -0.89 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.62 -0.92 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.60 -0.94 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.59 -0.95 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.58 -0.96 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.58 -0.96 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.58 -0.97 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.58 -0.97 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.58 -0.96 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.30 - 52 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.38 -0.11 53 0 1 0
28JAN27 19.00 P 0.00 0.00 0.00 0.46 -0.14 53 0 1 0
28JAN27 19.50 P 0.00 0.00 0.00 0.56 -0.15 53 0 4 0
28JAN27 20.00 P 0.00 0.00 0.00 0.67 -0.18 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.93 -0.23 53 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 1.26 -0.26 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.64 -0.31 53 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 2.06 -0.39 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 2.53 -0.42 52 0 12 0
28JAN27 26.00 P 0.00 0.00 0.00 3.07 -0.51 52 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 3.70 -0.45 53 0 34 0
28JAN27 28.00 P 0.00 0.00 0.00 4.41 -0.47 54 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 5.01 -0.56 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.74 -0.61 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.52 -0.63 52 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 7.33 -0.74 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.18 -0.77 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.04 -0.80 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.93 -0.83 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.84 -0.74 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.77 -0.89 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.71 -0.90 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.67 -0.87 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.63 -0.92 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 - 53 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.75 -0.14 53 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 -0.18 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.00 -0.18 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 -0.19 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.48 -0.23 53 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 -0.29 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 2.23 -0.34 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 -0.41 53 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.16 -0.46 52 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.77 -0.47 53 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.39 -0.43 53 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 5.05 -0.43 53 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 5.66 -0.52 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.43 -0.49 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 7.14 -0.58 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.00 -0.49 54 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 8.71 -0.64 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 9.50 -0.65 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 10.36 -0.77 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 11.21 -0.81 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 12.10 -0.82 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.00 -0.70 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.91 -0.85 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.84 -0.86 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.78 -0.76 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.72 -0.82 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.68 -0.87 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.65 -0.90 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.62 -0.92 53 0 0 0
29JUN27 18.00 P 1.20 1.20 1.20 1.14 - 54 3 3 -
29JUN27 18.50 P 0.00 0.00 0.00 1.29 -0.15 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.44 -0.18 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 -0.20 54 0 0 0
29JUN27 20.00 P 1.84 1.84 1.84 1.79 -0.20 54 3 3 +3
29JUN27 21.00 P 0.00 0.00 0.00 2.17 -0.24 54 0 0 0
29JUN27 22.00 P 2.50 2.50 2.50 2.59 -0.28 54 1 0 -1
29JUN27 23.00 P 0.00 0.00 0.00 3.04 -0.32 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.53 -0.35 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.05 -0.39 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 4.59 -0.38 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.19 -0.39 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 5.81 -0.45 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 6.49 -0.45 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.18 -0.58 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 7.89 -0.51 53 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 8.64 -0.52 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.40 -0.55 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.19 -0.57 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.00 -0.57 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.81 -0.61 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.66 -0.62 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.52 -0.63 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.38 -0.65 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.26 -0.67 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.16 -0.68 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.07 -0.69 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.98 -0.71 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.91 -0.72 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.85 -0.73 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.81 - 56 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 2.00 -0.15 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.20 -0.15 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.38 -0.18 56 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.59 -0.20 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.03 -0.23 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.48 -0.29 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.97 -0.32 56 0 0 0
29SEP27 24.00 P 4.53 4.53 4.53 4.39 -0.45 54 1 1 +1
29SEP27 25.00 P 0.00 0.00 0.00 5.03 -0.39 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 5.64 -0.39 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 6.23 -0.44 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.90 -0.44 56 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.57 -0.36 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.25 -0.38 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.94 -0.42 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.69 -0.43 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.43 -0.48 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.18 -0.47 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.96 -0.50 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.76 -0.50 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.57 -0.48 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.37 -0.51 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.20 -0.56 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.99 -0.62 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.91 -0.56 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.76 -0.54 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.62 -0.60 55 0 0 0
TOTAL PUT 402 7,221 -211
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$ 6.455
29OCT26 4.70 C 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.66 -0.17 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.56 -0.17 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.46 -0.17 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.21 -0.17 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.96 -0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.72 -0.17 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.48 -0.17 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.29 -0.14 33 0 151 0
29OCT26 6.50 C 0.13 0.13 0.13 0.14 -0.11 32 20 676 +20
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.07 33 0 988 0
29OCT26 7.00 C 0.02 0.02 0.02 0.02 -0.04 33 14 587 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 405 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 45 20 275 -20
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.76 -0.18 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.67 -0.17 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.47 -0.17 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.22 -0.18 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.99 -0.14 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.76 -0.16 29 0 10 0
27NOV26 6.00 C 0.00 0.00 0.00 0.56 -0.15 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.38 -0.13 29 0 98 0
27NOV26 6.50 C 0.00 0.00 0.00 0.25 -0.10 29 0 167 0
27NOV26 6.75 C 0.00 0.00 0.00 0.15 -0.08 29 0 468 0
27NOV26 7.00 C 0.09 0.09 0.09 0.09 -0.05 30 8 368 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.03 30 0 218 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 101 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 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 1.81 -0.13 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.13 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 -0.13 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.52 -0.12 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.28 -0.12 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 -0.16 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 -0.15 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 -0.10 31 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.13 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.11 28 0 428 0
30DEC26 6.75 C 0.26 0.26 0.25 0.23 -0.08 28 60 277 +60
30DEC26 7.00 C 0.18 0.18 0.18 0.16 -0.06 29 60 362 +60
30DEC26 7.25 C 0.12 0.12 0.12 0.11 -0.04 29 10 62 0
30DEC26 7.50 C 0.08 0.08 0.06 0.06 -0.04 28 60 311 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.03 29 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.82 -0.13 36 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.72 -0.14 34 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.61 -0.15 28 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.53 -0.13 33 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.30 -0.13 31 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.07 -0.14 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.89 -0.11 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.71 -0.09 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.55 -0.08 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.39 -0.10 27 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.29 -0.08 28 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.21 -0.07 28 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.15 -0.06 28 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 9.00 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 1.86 -0.13 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.80 -0.10 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.67 -0.14 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.58 -0.14 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 -0.10 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.10 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 -0.10 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 -0.09 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.08 29 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 -0.08 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.08 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.07 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.06 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.04 28 0 135 0
30MAR27 8.00 C 0.13 0.13 0.13 0.11 -0.02 28 4 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.03 27 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.89 -0.15 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.80 -0.14 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.71 -0.14 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 -0.14 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 -0.11 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.11 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 -0.09 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.90 -0.09 31 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.07 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 -0.07 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 -0.07 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 -0.05 30 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.04 30 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.04 29 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 31 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 11.50 C 0.03 0.03 0.03 0.01 0.00 32 23 23 +23
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.93 -0.11 36 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.80 -0.15 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.72 -0.13 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.67 -0.10 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.44 -0.12 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.26 -0.10 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.08 -0.10 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.92 -0.09 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.78 -0.08 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.64 -0.10 28 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.54 -0.09 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.45 -0.09 28 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.38 -0.08 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.06 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 -0.05 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 -0.03 30 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.14 -0.03 30 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
TOTAL CALL 279 9,145 +143
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 6.00 P 0.02 0.02 0.02 0.03 +0.01 36 67 176 +67
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.01 31 0 954 0
29OCT26 6.50 P 0.17 0.18 0.13 0.18 +0.05 32 185 2,329 +58
29OCT26 6.75 P 0.00 0.00 0.00 0.34 +0.08 31 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.56 +0.12 33 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.81 +0.17 43 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 1.08 +0.17 62 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.32 +0.19 67 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.57 +0.18 76 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.82 +0.18 84 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.07 +0.18 92 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.32 +0.18 99 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.57 +0.18 106 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.82 +0.18 113 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.06 +0.17 111 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.32 +0.18 125 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.57 +0.18 132 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.07 +0.18 143 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.57 +0.18 154 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.06 +0.17 154 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.57 +0.18 173 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 32 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 150 0
27NOV26 6.25 P 0.14 0.16 0.14 0.16 +0.04 29 147 418 +147
27NOV26 6.50 P 0.25 0.25 0.23 0.28 +0.07 30 125 771 +86
27NOV26 6.75 P 0.40 0.40 0.35 0.43 +0.08 30 96 422 +96
27NOV26 7.00 P 0.55 0.55 0.55 0.63 +0.15 32 20 110 0
27NOV26 7.25 P 0.00 0.00 0.00 0.83 +0.14 31 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 1.08 +0.15 37 0 132 0
27NOV26 7.75 P 0.00 0.00 0.00 1.32 +0.19 40 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.57 +0.18 45 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.82 +0.18 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.07 +0.17 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.32 +0.17 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.57 +0.17 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.82 +0.17 67 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.07 +0.17 71 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.32 +0.17 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.57 +0.17 78 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.07 +0.17 84 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.57 +0.17 91 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.07 +0.17 97 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 29 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 475 0
30DEC26 6.25 P 0.20 0.22 0.20 0.23 +0.05 29 12 440 0
30DEC26 6.50 P 0.30 0.35 0.30 0.35 +0.07 29 40 420 +29
30DEC26 6.75 P 0.45 0.50 0.45 0.50 +0.09 29 42 268 +35
30DEC26 7.00 P 0.60 0.65 0.60 0.66 +0.09 28 94 207 +94
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.09 27 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.11 29 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.13 32 0 103 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.14 35 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 +0.15 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.16 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 +0.16 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.16 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.82 +0.16 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.07 +0.16 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.16 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 +0.16 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.07 +0.16 67 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.57 +0.16 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.07 +0.16 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.57 +0.16 80 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.05 +0.14 75 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.55 +0.14 79 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.05 +0.14 83 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.56 +0.15 92 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.06 +0.15 96 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.55 +0.13 93 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.06 +0.15 102 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.28 +0.06 29 0 2 0
28JAN27 6.50 P 0.00 0.00 0.00 0.40 +0.07 29 0 8 0
28JAN27 6.75 P 0.00 0.00 0.00 0.52 +0.06 27 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.68 +0.06 26 0 5 0
28JAN27 7.25 P 0.00 0.00 0.00 0.89 +0.09 28 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.08 +0.09 26 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.34 +0.13 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.57 +0.13 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.82 +0.15 35 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.07 +0.16 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.32 +0.16 41 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.57 +0.16 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.02 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.03 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.06 28 0 66 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.07 28 0 68 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.08 27 0 36 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.07 27 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 +0.07 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.08 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.09 26 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.10 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 +0.13 29 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 +0.15 32 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 +0.16 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.57 +0.16 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.82 +0.16 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.07 +0.16 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.32 +0.16 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.57 +0.16 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.07 +0.16 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 +0.16 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.07 +0.16 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.57 +0.16 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.06 +0.15 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.56 +0.15 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.07 +0.16 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.56 +0.15 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.06 +0.15 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.55 +0.13 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.06 +0.15 76 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.03 30 0 52 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 +0.03 30 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.04 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 +0.05 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 +0.07 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 +0.09 29 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.10 29 0 28 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.09 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 +0.09 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.25 +0.08 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 +0.08 27 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.07 26 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 +0.07 25 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.07 +0.09 26 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.29 +0.09 24 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.52 +0.09 24 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.75 +0.09 21 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 3.02 +0.13 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.26 +0.14 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.50 +0.14 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.66 +0.06 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.22 +0.14 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.72 +0.16 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.21 +0.16 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.68 +0.15 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.17 +0.15 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.62 +0.11 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.15 +0.02 29 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.18 +0.03 30 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 +0.04 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.47 +0.05 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 +0.06 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.72 +0.07 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.87 +0.08 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 1.03 +0.09 30 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.18 +0.07 29 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.37 +0.08 30 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.57 +0.10 30 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.76 +0.09 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.97 +0.10 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.17 +0.08 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.40 +0.10 31 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.61 +0.08 30 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.88 +0.12 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.08 +0.10 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.31 +0.10 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.59 +0.15 36 0 0 0
29SEP27 10.00 P 3.80 3.80 3.80 3.79 +0.11 33 1 1 +1
29SEP27 10.50 P 0.00 0.00 0.00 4.26 +0.11 33 0 0 0
TOTAL PUT 829 11,277 +613
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$ 19.600
29OCT26 13.50 C 0.00 0.00 0.00 6.12 +0.37 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.62 +0.37 70 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.12 +0.37 62 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.62 +0.37 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.12 +0.37 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.62 +0.37 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.12 +0.37 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.62 +0.36 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.13 +0.35 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.66 +0.33 32 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.22 +0.29 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.83 +0.24 31 0 5 0
29OCT26 19.50 C 0.46 0.51 0.46 0.51 +0.16 30 43 79 +42
29OCT26 20.00 C 0.29 0.29 0.29 0.29 +0.10 30 6 172 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 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 85 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 5.65 +0.37 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.16 +0.37 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.66 +0.37 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.17 +0.36 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.68 +0.35 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.21 +0.35 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.75 +0.33 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.32 +0.31 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.91 +0.28 32 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.55 +0.29 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.19 +0.21 31 0 80 0
27NOV26 19.50 C 0.88 0.88 0.88 0.92 +0.18 31 15 160 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.70 +0.15 31 0 65 0
27NOV26 21.00 C 0.33 0.33 0.33 0.37 +0.09 32 15 71 -15
27NOV26 22.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 26 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.19 +0.36 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.70 +0.36 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.21 +0.36 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.73 +0.36 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.25 +0.34 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.79 +0.33 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.35 +0.32 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 +0.30 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.52 +0.28 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 +0.32 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 +0.28 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.48 +0.21 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.17 31 0 0 0
30DEC26 20.00 C 0.85 0.85 0.85 0.99 +0.15 31 15 1 -13
30DEC26 21.00 C 0.00 0.00 0.00 0.63 +0.11 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.07 31 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.75 +0.36 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.27 +0.35 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.80 +0.35 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.34 +0.34 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.89 +0.32 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.46 +0.30 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.06 +0.29 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.68 +0.27 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.32 +0.24 31 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.00 +0.27 31 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.67 +0.21 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.40 +0.17 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.17 +0.14 30 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.80 +0.10 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.53 +0.07 30 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.34 +0.05 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.34 +0.35 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.87 +0.34 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.41 +0.33 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.97 +0.33 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.54 +0.32 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.12 +0.30 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.72 +0.28 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.35 +0.27 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.00 +0.25 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.67 +0.23 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.36 +0.21 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.08 +0.19 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.83 +0.18 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.59 +0.15 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 +0.13 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 +0.09 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 +0.07 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.37 +0.34 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.92 +0.34 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.47 +0.32 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.05 +0.31 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.64 +0.30 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.25 +0.29 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.87 +0.26 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.52 +0.25 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.20 +0.24 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.89 +0.22 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.61 +0.21 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.34 +0.19 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.10 +0.17 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.88 +0.16 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.49 +0.13 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.18 +0.11 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.92 +0.08 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.71 +0.06 31 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.02 +0.32 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.60 +0.30 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.20 +0.29 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.83 +0.28 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.46 +0.26 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.13 +0.26 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.80 +0.23 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.50 +0.22 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.21 +0.20 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.95 +0.20 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.70 +0.18 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.47 +0.17 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.25 +0.16 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.87 +0.13 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.54 +0.11 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.26 +0.09 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.04 +0.09 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.68 +0.05 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
TOTAL CALL 94 1,189 +29
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29OCT26 17.50 P 0.03 0.03 0.03 0.01 -0.02 30 4 208 +4
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 63 0
29OCT26 18.50 P 0.14 0.14 0.14 0.10 -0.09 31 5 24 -5
29OCT26 19.00 P 0.31 0.31 0.31 0.22 -0.14 32 20 212 +9
29OCT26 19.50 P 0.44 0.46 0.44 0.42 -0.21 32 30 30 +28
29OCT26 20.00 P 0.00 0.00 0.00 0.70 -0.25 32 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.46 -0.34 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.40 -0.37 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.40 -0.37 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.40 -0.37 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.40 -0.37 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.40 -0.37 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.40 -0.37 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.40 -0.37 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.40 -0.37 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.40 -0.37 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.40 -0.37 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 96 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 104 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.06 33 0 89 0
27NOV26 18.00 P 0.00 0.00 0.00 0.26 -0.08 33 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.37 -0.15 31 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.57 -0.16 32 0 81 0
27NOV26 19.50 P 0.82 0.82 0.82 0.81 -0.19 33 15 145 +15
27NOV26 20.00 P 0.00 0.00 0.00 1.07 -0.20 33 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.72 -0.28 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.53 -0.32 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.44 -0.35 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.40 -0.37 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.40 -0.37 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.40 -0.37 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.40 -0.37 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.40 -0.37 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.40 -0.37 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.40 -0.37 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.40 -0.37 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 23 0
30DEC26 15.50 P 0.07 0.07 0.07 0.05 -0.03 32 2 14 +2
30DEC26 16.00 P 0.13 0.13 0.13 0.09 -0.04 32 1 36 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 40 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.07 32 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.09 32 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.12 32 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.14 32 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 -0.17 32 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 -0.20 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.32 -0.24 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.97 -0.22 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.68 -0.31 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.53 -0.33 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.44 -0.36 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.41 -0.36 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.40 -0.37 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.40 -0.37 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.40 -0.37 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.40 -0.37 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.40 -0.37 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.40 -0.37 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.40 -0.37 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.40 -0.37 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.40 -0.37 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.40 -0.37 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.40 -0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.40 -0.37 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.40 -0.37 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.40 -0.37 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.22 -0.07 31 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.31 -0.09 31 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.43 -0.11 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.58 -0.13 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.76 -0.15 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.97 -0.18 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.21 -0.21 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.48 -0.23 32 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.11 -0.22 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.79 -0.30 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.61 -0.32 31 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.49 -0.34 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.43 -0.35 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.40 -0.37 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.40 -0.37 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.40 -0.37 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 -0.06 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 -0.09 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 -0.10 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 -0.12 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.81 -0.15 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.01 -0.16 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.18 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 -0.21 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.74 -0.21 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.34 -0.24 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.03 -0.28 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.79 -0.31 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.63 -0.32 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.51 -0.34 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.44 -0.36 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.41 -0.36 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.40 -0.37 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.40 -0.37 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.40 -0.37 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.40 -0.37 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.40 -0.37 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.40 -0.37 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.40 -0.37 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.40 -0.37 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.40 -0.37 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.40 -0.37 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.40 -0.37 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.40 -0.37 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 -0.05 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 -0.07 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 -0.09 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 -0.10 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.71 -0.12 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 -0.13 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.05 -0.14 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.16 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 -0.17 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.71 -0.19 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.97 -0.21 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.25 -0.22 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.86 -0.25 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.54 -0.27 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.29 -0.29 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.07 -0.31 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.90 -0.33 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.77 -0.33 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.67 -0.34 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.58 -0.35 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.51 -0.36 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.46 -0.36 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.42 -0.36 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.40 -0.37 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.40 -0.37 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.51 -0.09 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.64 -0.09 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.77 -0.11 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.93 -0.12 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.09 -0.15 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.29 -0.15 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.49 -0.18 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.73 -0.18 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.97 -0.19 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.24 -0.20 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.52 -0.21 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.12 -0.25 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.79 -0.27 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.50 -0.29 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.28 -0.29 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.08 -0.32 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.92 -0.33 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.79 -0.34 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.69 -0.34 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.60 -0.35 31 0 0 0
TOTAL PUT 77 1,810 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 2.860
29OCT26 1.90 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 -0.07 0 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.17 -0.07 25 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.09 -0.06 24 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.04 26 0 167 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.97 -0.06 57 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.92 -0.06 54 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.87 -0.06 50 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.77 -0.06 43 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.67 -0.06 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.57 -0.07 30 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.47 -0.07 24 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.38 -0.06 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.29 -0.07 28 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.21 -0.06 27 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.15 -0.05 29 0 390 0
27NOV26 2.90 C 0.00 0.00 0.00 0.10 -0.03 29 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 257 0
27NOV26 3.10 C 0.04 0.04 0.04 0.04 -0.01 30 6 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 -0.01 33 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.06 28 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 -0.04 30 0 180 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 -0.05 28 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.04 28 0 270 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 194 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 -0.03 29 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 0.00 31 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.98 -0.06 36 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.93 -0.07 33 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.88 -0.06 30 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.50 -0.07 27 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.16 -0.04 27 0 15 0
28JAN27 3.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.08 -0.03 26 0 17 0
28JAN27 3.20 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.99 -0.06 29 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.94 -0.07 26 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 -0.07 22 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.81 -0.06 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 -0.06 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 -0.06 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.92 -0.06 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.83 -0.06 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.66 -0.06 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 -0.03 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.02 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 -0.01 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.02 -0.06 27 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.98 -0.06 30 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.93 -0.06 28 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.87 -0.03 35 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.76 -0.08 28 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.68 -0.08 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.43 -0.04 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 -0.01 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 0.00 30 0 5 0
TOTAL CALL 6 5,076 0
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 0.00 120 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.24 +0.05 0 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.34 +0.06 0 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.44 +0.06 0 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.55 +0.07 63 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 +0.02 31 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 +0.02 29 0 265 0
27NOV26 3.00 P 0.18 0.18 0.18 0.19 +0.04 28 26 356 -15
27NOV26 3.10 P 0.00 0.00 0.00 0.27 +0.05 29 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.35 +0.05 27 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.45 +0.06 33 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.55 +0.07 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 56 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.01 30 0 320 0
30DEC26 2.80 P 0.10 0.10 0.10 0.11 +0.02 28 15 379 +15
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.03 30 0 125 0
30DEC26 3.00 P 0.21 0.21 0.21 0.23 +0.03 30 15 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.04 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 +0.05 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 +0.05 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 +0.06 0 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 +0.06 0 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.06 0 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 +0.06 0 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.14 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.39 +0.06 0 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.09 +0.01 28 0 25 0
28JAN27 2.80 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
28JAN27 3.10 P 0.27 0.27 0.27 0.31 +0.04 28 11 11 +11
28JAN27 3.20 P 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.75 +0.07 33 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.85 +0.07 35 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.95 +0.07 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.03 28 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.41 +0.03 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 +0.04 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.06 28 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 +0.06 28 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.85 +0.07 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.95 +0.07 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.07 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.15 +0.07 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.25 +0.07 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 +0.07 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.45 +0.07 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 +0.07 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.65 +0.07 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.75 +0.07 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.85 +0.07 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.95 +0.07 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.05 +0.07 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.15 +0.07 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.40 +0.07 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.65 +0.07 62 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.90 +0.07 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.15 +0.07 68 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.40 +0.07 71 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.65 +0.07 74 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.90 +0.07 77 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.15 +0.07 80 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.17 +0.02 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.26 +0.03 27 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.68 +0.04 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 +0.06 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.05 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.05 +0.07 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.15 +0.07 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.25 +0.07 33 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.35 +0.07 35 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.45 +0.07 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.55 +0.07 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.65 +0.07 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.75 +0.07 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.85 +0.07 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.95 +0.07 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.05 +0.07 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.15 +0.07 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.40 +0.07 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.65 +0.07 53 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.14 +0.03 30 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.21 +0.03 29 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.71 +0.06 29 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.77 +0.05 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.95 +0.06 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.12 +0.06 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.21 +0.07 29 0 0 0
TOTAL PUT 67 4,098 +11
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$ 196.200
16OCT26 150.00 C 0.00 0.00 0.00 46.20 - 0 0 0 -
16OCT26 152.50 C 0.00 0.00 0.00 43.70 -4.41 0 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 41.20 -4.41 0 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 38.70 -4.41 0 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 36.20 -4.41 0 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 33.70 -4.41 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 31.20 -4.41 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 28.70 -4.41 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 26.20 -4.42 0 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 23.70 -4.42 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 21.20 -4.42 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 18.70 -4.42 0 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 16.20 -4.42 0 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 13.70 -4.42 0 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 11.20 -4.42 0 0 0 0
16OCT26 187.50 C 1.40 8.91 1.40 8.70 -4.42 0 2 0 0
16OCT26 190.00 C 0.50 3.00 0.50 6.20 -4.43 0 20 0 0
16OCT26 192.50 C 9.80 9.80 9.80 3.70 -4.47 0 103 0 -103
16OCT26 195.00 C 0.30 0.67 0.10 1.20 -4.46 0 17 0 0
16OCT26 197.50 C 0.41 0.62 0.01 0.00 -3.65 0 143 143 +143
16OCT26 200.00 C 1.66 1.66 1.37 0.00 -2.12 0 58 125 +25
16OCT26 202.50 C 1.35 1.35 0.25 0.00 -1.05 0 19 227 0
16OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.42 0 0 210 0
16OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 35 0
16OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 20 0
16OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
16OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
16OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
16OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
16OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 227.50 C 0.10 0.10 0.10 0.00 -0.01 0 10 121 -10
16OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 46.29 - 0 0 0 -
23OCT26 152.50 C 0.00 0.00 0.00 43.79 -4.42 0 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 41.30 -4.41 55 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 38.80 -4.41 49 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 36.30 -4.41 42 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 33.80 -4.42 0 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 31.31 -4.41 44 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 28.82 -4.40 44 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 26.34 -4.39 44 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 23.88 -4.36 44 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 21.45 -4.31 44 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 19.06 -4.25 44 0 0 0
23OCT26 180.00 C 11.00 11.00 11.00 16.74 -4.14 44 20 20 +20
23OCT26 182.50 C 0.00 0.00 0.00 14.50 -3.99 44 0 0 0
23OCT26 185.00 C 5.30 5.80 5.30 12.38 -3.80 44 2 2 +2
23OCT26 187.50 C 5.00 6.57 4.10 10.30 -3.65 43 214 212 +212
23OCT26 190.00 C 8.31 8.31 8.31 8.32 -3.53 41 2 2 +2
23OCT26 192.50 C 4.57 4.80 3.00 6.76 -3.13 42 52 34 +30
23OCT26 195.00 C 3.71 5.60 3.49 5.36 -2.52 43 5 4 +4
23OCT26 197.50 C 2.58 2.58 1.46 4.17 -2.15 43 16 16 +16
23OCT26 200.00 C 1.82 2.65 1.14 3.18 -1.80 43 33 31 +31
23OCT26 202.50 C 4.30 4.30 0.95 2.37 -1.47 44 25 15 +15
23OCT26 205.00 C 3.22 3.22 0.66 1.73 -1.16 44 75 41 +37
23OCT26 207.50 C 0.39 0.39 0.39 1.23 -0.90 44 15 7 -8
23OCT26 210.00 C 2.47 2.91 0.50 0.86 -0.67 44 34 35 +13
23OCT26 212.50 C 0.66 0.66 0.66 0.59 -0.49 44 30 59 -27
23OCT26 215.00 C 0.00 0.00 0.00 0.40 -0.36 44 0 30 0
23OCT26 217.50 C 0.00 0.00 0.00 0.25 -0.28 44 0 45 0
23OCT26 220.00 C 0.00 0.00 0.00 0.17 -0.18 44 0 15 0
23OCT26 222.50 C 0.10 0.10 0.10 0.11 -0.11 45 3 15 -3
23OCT26 225.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 20 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 71.34 -4.42 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 68.85 -4.41 69 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 66.35 -4.41 53 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 63.85 -4.42 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 61.36 -4.41 63 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 58.86 -4.41 55 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 56.37 -4.41 60 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 53.88 -4.40 61 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 51.39 -4.40 60 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 48.91 -4.39 60 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 46.43 -4.38 60 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 43.96 -4.37 59 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 41.51 -4.35 60 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 39.08 -4.32 60 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 36.67 -4.29 60 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 34.28 -4.25 59 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.94 -4.19 60 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 29.64 -4.13 60 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 27.39 -4.05 60 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 25.21 -3.95 60 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 23.09 -3.84 60 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 21.06 -3.71 60 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 19.11 -3.57 60 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 17.25 -3.42 60 0 68 0
29OCT26 185.00 C 9.56 9.56 8.82 15.50 -3.25 60 2 48 +1
29OCT26 187.50 C 16.20 16.20 16.20 13.85 -3.07 60 1 32 -1
29OCT26 190.00 C 0.00 0.00 0.00 12.31 -2.89 60 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 10.56 -3.02 57 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 9.29 -2.78 58 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 8.17 -2.30 58 0 52 0
29OCT26 200.00 C 9.10 9.10 4.59 7.09 -2.07 58 47 83 -29
29OCT26 205.00 C 7.30 7.30 2.76 5.35 -1.62 59 20 81 -1
29OCT26 210.00 C 6.80 6.80 2.78 3.87 -1.36 59 31 67 +5
29OCT26 215.00 C 2.41 2.41 1.88 2.82 -1.05 60 4 101 +2
29OCT26 220.00 C 1.96 1.96 1.16 1.91 -0.94 59 23 116 +6
29OCT26 225.00 C 2.26 2.26 2.16 1.38 -0.62 60 3 158 +2
29OCT26 230.00 C 1.66 1.66 0.51 0.93 -0.44 60 18 213 0
29OCT26 235.00 C 0.00 0.00 0.00 0.59 -0.33 60 0 107 0
29OCT26 240.00 C 0.00 0.00 0.00 0.38 -0.23 60 0 78 0
29OCT26 245.00 C 0.00 0.00 0.00 0.25 -0.14 60 0 213 0
29OCT26 250.00 C 0.00 0.00 0.00 0.16 -0.09 60 0 68 0
29OCT26 255.00 C 0.00 0.00 0.00 0.09 -0.07 59 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.06 -0.04 60 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 61.85 -4.37 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 59.41 -4.36 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 56.98 -4.35 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 54.57 -4.33 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 52.19 -4.30 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 49.82 -4.28 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 47.49 -4.24 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 45.19 -4.20 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 42.92 -4.16 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 40.69 -4.11 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 38.51 -4.06 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 36.37 -4.00 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 34.29 -3.92 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 32.26 -3.85 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 30.29 -3.77 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.39 -3.68 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.09 -3.74 48 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 24.78 -3.49 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.08 -3.38 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 21.46 -3.26 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 19.91 -3.15 51 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 18.43 -3.03 51 0 0 0
27NOV26 190.00 C 11.67 11.67 11.67 17.03 -2.91 51 1 3 +1
27NOV26 192.50 C 0.00 0.00 0.00 15.30 -3.19 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 14.09 -3.02 49 0 15 0
27NOV26 197.50 C 12.26 12.26 12.26 12.87 -2.47 49 15 84 0
27NOV26 200.00 C 0.00 0.00 0.00 11.80 -2.43 49 0 50 0
27NOV26 205.00 C 0.00 0.00 0.00 9.95 -2.01 50 0 38 0
27NOV26 210.00 C 0.00 0.00 0.00 8.29 -1.73 50 0 93 0
27NOV26 215.00 C 5.56 5.56 5.56 6.87 -1.51 50 15 117 +15
27NOV26 220.00 C 0.00 0.00 0.00 5.68 -1.38 51 0 11 0
27NOV26 225.00 C 0.00 0.00 0.00 4.72 -1.09 51 0 21 0
27NOV26 230.00 C 0.00 0.00 0.00 3.81 -1.10 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 3.05 -0.94 51 0 0 0
27NOV26 240.00 C 2.10 2.60 2.10 2.43 -0.79 51 5 45 0
27NOV26 245.00 C 0.00 0.00 0.00 1.86 -0.72 50 0 2 0
27NOV26 250.00 C 0.00 0.00 0.00 1.51 -0.55 51 0 110 0
27NOV26 255.00 C 0.00 0.00 0.00 1.15 -0.48 51 0 2 0
27NOV26 260.00 C 0.00 0.00 0.00 0.89 -0.40 50 0 20 0
27NOV26 265.00 C 0.00 0.00 0.00 0.69 -0.32 50 0 56 0
30DEC26 80.00 C 0.00 0.00 0.00 116.73 -4.41 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 114.25 -4.40 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 111.76 -4.41 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 109.28 -4.41 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 106.80 -4.41 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 104.32 -4.40 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 101.83 -4.41 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 99.35 -4.41 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 96.87 -4.41 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 94.39 -4.41 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 91.92 -4.40 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 89.44 -4.40 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.97 -4.39 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.50 -4.39 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 82.04 -4.38 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 79.58 -4.38 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 77.13 -4.37 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 74.69 -4.36 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 72.26 -4.34 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 69.85 -4.32 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 67.45 -4.30 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 65.06 -4.28 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 62.70 -4.25 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 60.36 -4.22 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 58.04 -4.19 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 55.75 -4.15 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 53.49 -4.10 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.27 -4.05 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.02 -3.89 48 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 46.93 -3.94 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 44.83 -3.87 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 42.77 -3.80 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 40.75 -3.73 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 38.78 -3.66 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 36.87 -3.57 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 35.01 -3.48 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 33.20 -3.40 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 31.45 -3.30 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.76 -3.21 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 28.12 -3.11 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 26.54 -3.02 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 25.03 -2.91 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.57 -2.81 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 22.17 -2.71 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 20.84 -2.60 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 19.56 -2.50 48 0 0 0
30DEC26 195.00 C 17.64 17.64 17.64 17.79 -2.37 46 15 15 +15
30DEC26 197.50 C 0.00 0.00 0.00 16.79 -2.19 47 0 8 0
30DEC26 200.00 C 0.00 0.00 0.00 15.72 -2.04 47 0 16 0
30DEC26 205.00 C 11.83 14.13 11.83 13.79 -1.82 47 39 111 +24
30DEC26 210.00 C 12.25 12.25 11.95 11.83 -1.93 47 30 114 +15
30DEC26 215.00 C 9.86 9.86 9.72 10.24 -1.78 47 30 15 0
30DEC26 220.00 C 8.56 8.56 8.56 8.93 -1.61 47 15 15 +15
30DEC26 225.00 C 8.00 8.00 8.00 7.94 -1.36 48 1 15 -1
30DEC26 230.00 C 0.00 0.00 0.00 6.81 -1.26 48 0 40 0
30DEC26 235.00 C 0.00 0.00 0.00 5.73 -1.20 48 0 20 0
30DEC26 240.00 C 6.55 6.55 6.55 4.88 -0.87 48 1 41 0
30DEC26 245.00 C 0.00 0.00 0.00 4.14 -0.76 48 0 76 0
30DEC26 250.00 C 0.00 0.00 0.00 3.51 -0.66 48 0 40 0
30DEC26 255.00 C 0.00 0.00 0.00 2.96 -0.57 48 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 2.49 -0.49 48 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 2.09 -0.43 48 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 30.24 -3.49 46 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 29.17 -2.96 47 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 27.71 -2.88 47 0 30 0
28JAN27 185.00 C 0.00 0.00 0.00 25.52 -3.58 45 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 24.21 -3.45 45 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 23.66 -2.61 47 0 0 0
28JAN27 192.50 C 22.27 22.27 22.27 22.09 -2.84 46 15 15 +15
28JAN27 195.00 C 0.00 0.00 0.00 20.93 -2.30 46 0 0 0
28JAN27 197.50 C 22.49 22.49 19.95 19.81 -2.37 46 30 45 +30
28JAN27 200.00 C 21.32 21.32 19.52 18.75 -2.27 47 30 79 +15
28JAN27 205.00 C 19.14 19.14 19.14 16.78 -2.07 47 15 60 +15
28JAN27 210.00 C 0.00 0.00 0.00 15.00 -1.87 47 0 15 0
28JAN27 215.00 C 12.30 12.30 12.30 13.40 -1.72 47 15 15 +15
28JAN27 220.00 C 11.26 11.26 11.26 11.79 -1.71 47 15 32 +2
28JAN27 225.00 C 0.00 0.00 0.00 10.54 -1.56 47 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 9.18 -1.61 47 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 8.07 -1.47 47 0 1 0
28JAN27 240.00 C 7.20 7.20 7.20 7.08 -1.32 47 1 1 +1
28JAN27 245.00 C 0.00 0.00 0.00 6.20 -0.96 47 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 5.42 -0.86 47 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 4.73 -0.93 47 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 4.12 -0.83 47 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 3.58 -0.61 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 117.39 -4.40 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 114.94 -4.40 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 112.49 -4.39 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 110.05 -4.38 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 107.61 -4.38 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 105.17 -4.38 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 102.75 -4.36 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 100.33 -4.36 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 97.92 -4.35 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 95.52 -4.34 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 93.14 -4.32 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 90.77 -4.30 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 88.41 -4.29 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 86.07 -4.27 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.75 -4.24 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 81.45 -4.22 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 79.18 -4.18 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 76.92 -4.16 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 74.70 -4.11 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 72.49 -4.09 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 70.32 -4.04 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 68.18 -4.00 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 66.07 -3.95 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 63.99 -3.91 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 61.94 -3.86 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.93 -3.81 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.96 -3.75 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.03 -3.69 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.13 -3.64 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 52.27 -3.58 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 50.45 -3.52 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 48.67 -3.46 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.94 -3.39 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.24 -3.33 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 43.59 -3.25 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 41.98 -3.19 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.41 -3.12 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 38.89 -3.04 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.40 -2.98 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.96 -2.90 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.56 -2.83 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.21 -2.75 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.89 -2.69 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.61 -2.62 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.38 -2.54 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.88 -2.78 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.71 -3.60 47 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.63 -2.45 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.59 -2.38 47 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 22.64 -2.25 47 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 20.82 -2.11 48 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 19.14 -1.97 48 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 17.59 -1.84 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.18 -1.70 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.52 -1.93 48 0 50 0
30MAR27 235.00 C 0.00 0.00 0.00 13.29 -1.84 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.11 -1.70 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.02 -1.21 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.03 -1.11 48 0 65 0
30MAR27 255.00 C 0.00 0.00 0.00 9.12 -1.02 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.53 -0.97 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.52 -0.87 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 103.37 -4.40 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 101.02 -4.40 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 98.69 -4.39 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 96.36 -4.40 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 94.07 -4.38 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 91.80 -4.37 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 89.54 -4.37 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 87.29 -4.36 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 85.11 -4.33 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 82.93 -4.34 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 80.75 -4.34 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 78.63 -4.29 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 76.57 -4.28 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 74.50 -4.28 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 72.43 -4.29 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 70.45 -4.20 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 68.52 -4.20 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 66.59 -4.20 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 64.65 -4.21 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 62.79 -4.14 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 61.02 -4.07 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 59.24 -4.08 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.46 -4.09 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 55.70 -4.07 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.07 -3.95 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.47 -3.91 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.87 -3.91 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.28 -3.91 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 47.71 -3.90 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 46.25 -3.79 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 44.84 -3.69 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 43.44 -3.69 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 42.05 -3.68 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.66 -3.68 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 39.32 -3.64 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 38.40 -3.18 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.20 -3.13 47 0 1 0
29JUN27 187.50 C 31.18 31.18 31.18 36.52 -2.61 48 3 3 +3
29JUN27 190.00 C 31.87 31.87 31.87 35.08 -2.85 48 15 15 +15
29JUN27 192.50 C 31.29 31.29 31.29 33.25 -3.50 47 3 3 +3
29JUN27 195.00 C 32.79 32.79 32.62 32.62 -2.94 47 6 6 +6
29JUN27 197.50 C 0.00 0.00 0.00 31.73 -2.64 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.18 -2.86 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 28.19 -3.10 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.19 -3.12 47 0 0 0
29JUN27 215.00 C 21.54 21.54 21.54 25.07 -2.25 48 3 18 +3
29JUN27 220.00 C 21.43 21.43 21.43 23.61 -2.06 48 3 3 +3
29JUN27 225.00 C 0.00 0.00 0.00 21.88 -2.18 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 19.83 -2.76 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 18.55 -2.85 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 17.27 -2.75 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 15.99 -2.40 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 14.92 -2.19 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 13.94 -2.01 47 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 12.95 -2.47 47 0 0 0
29JUN27 265.00 C 12.00 12.00 12.00 11.97 -2.45 47 1 15 -1
29SEP27 167.50 C 0.00 0.00 0.00 50.96 -3.72 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 49.62 -3.72 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 48.28 -3.73 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 46.94 -3.73 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 45.63 -3.70 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 44.48 -3.52 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 43.33 -3.46 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 42.19 -3.46 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.04 -3.46 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 39.89 -3.47 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 38.74 -3.48 47 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 38.04 -3.03 47 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 36.69 -3.46 47 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 35.73 -3.43 47 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 33.82 -3.41 47 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 31.90 -3.48 47 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 30.12 -3.47 47 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 28.57 -3.34 47 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 27.72 -2.69 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 25.45 -3.45 47 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 23.98 -3.57 47 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 23.44 -2.53 48 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 21.53 -3.18 47 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 20.91 -2.55 48 0 17 0
29SEP27 255.00 C 0.00 0.00 0.00 19.07 -3.13 47 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 18.06 -2.88 47 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 17.12 -2.66 47 0 0 0
TOTAL CALL 1,369 11,883 +593
16OCT26 150.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 182.50 P 0.25 0.25 0.25 0.00 -0.01 0 1 1 +1
16OCT26 185.00 P 0.02 0.25 0.02 0.00 -0.01 0 43 45 +17
16OCT26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 190.00 P 1.00 2.00 1.00 0.00 -0.02 0 85 110 -19
16OCT26 192.50 P 0.10 0.37 0.10 0.00 -0.06 0 60 45 +29
16OCT26 195.00 P 0.22 0.84 0.22 0.00 -0.23 0 42 28 0
16OCT26 197.50 P 0.27 10.00 0.27 1.30 +0.63 0 119 0 -41
16OCT26 200.00 P 0.26 4.80 0.26 3.80 +2.24 0 41 0 -135
16OCT26 202.50 P 0.83 7.20 0.83 6.30 +3.31 0 84 0 -45
16OCT26 205.00 P 1.20 1.88 1.00 8.80 +3.86 0 14 0 -53
16OCT26 207.50 P 0.00 0.00 0.00 11.30 +4.28 0 0 0 -47
16OCT26 210.00 P 3.50 3.50 3.50 13.80 +4.37 0 50 0 -127
16OCT26 212.50 P 0.00 0.00 0.00 16.30 +4.40 0 0 0 -42
16OCT26 215.00 P 0.00 0.00 0.00 18.80 +4.40 0 0 0 -30
16OCT26 217.50 P 0.00 0.00 0.00 21.30 +4.40 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 23.80 +4.40 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 26.30 +4.40 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 28.80 +4.40 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 31.30 +4.40 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 33.80 +4.40 0 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 36.30 +4.40 0 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 38.80 +4.40 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 41.30 +4.40 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 43.80 +4.40 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 46.30 +4.40 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 48.80 +4.40 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 51.30 +4.40 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 53.80 +4.40 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 56.30 +4.40 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 58.80 +4.40 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 61.30 +4.40 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 63.80 +4.40 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 66.30 +4.40 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 68.80 +4.40 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 71.30 +4.40 0 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.08 +0.06 45 0 0 0
23OCT26 175.00 P 0.60 0.88 0.40 0.15 +0.11 45 36 21 +21
23OCT26 177.50 P 0.74 0.74 0.74 0.26 +0.18 45 17 17 +17
23OCT26 180.00 P 0.43 1.25 0.43 0.43 +0.28 44 22 4 -13
23OCT26 182.50 P 0.30 1.99 0.30 0.71 +0.44 45 49 36 -14
23OCT26 185.00 P 0.57 4.20 0.57 1.10 +0.64 45 113 53 +38
23OCT26 187.50 P 1.64 5.54 1.64 1.64 +0.89 45 47 32 +17
23OCT26 190.00 P 0.70 3.97 0.70 2.34 +1.18 45 64 47 +27
23OCT26 192.50 P 1.25 4.80 1.25 3.24 +1.52 45 35 22 +1
23OCT26 195.00 P 5.90 5.90 4.59 4.35 +1.89 45 18 19 -14
23OCT26 197.50 P 1.81 7.66 1.81 5.66 +2.27 46 53 57 +26
23OCT26 200.00 P 3.06 7.53 3.06 7.02 +2.48 45 33 61 +21
23OCT26 202.50 P 4.14 4.32 4.14 8.88 +2.98 47 30 65 +20
23OCT26 205.00 P 4.34 4.34 4.34 10.65 +3.18 46 3 15 -1
23OCT26 207.50 P 5.66 5.66 5.66 12.47 +3.23 44 3 10 0
23OCT26 210.00 P 0.00 0.00 0.00 14.59 +3.74 44 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 16.81 +3.92 44 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 19.11 +4.06 44 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 21.48 +4.18 44 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 23.89 +4.25 44 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 26.34 +4.31 44 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 28.81 +4.35 44 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 31.30 +4.38 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 34.59 +5.19 82 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 36.30 +4.40 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 38.80 +4.40 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 41.30 +4.40 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 43.80 +4.40 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 46.30 +4.40 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 48.80 +4.40 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 51.30 +4.40 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 53.80 +4.40 0 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 56.30 +4.40 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 58.80 +4.40 0 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 61.30 +4.40 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 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 140.00 P 0.19 0.19 0.19 0.01 0.00 61 1 154 -1
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29OCT26 145.00 P 0.26 0.26 0.26 0.02 +0.01 59 1 20 0
29OCT26 147.50 P 0.29 0.29 0.29 0.03 +0.01 59 1 16 0
29OCT26 150.00 P 0.47 0.47 0.18 0.06 +0.03 60 6 18 +2
29OCT26 152.50 P 0.00 0.00 0.00 0.08 +0.04 59 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.14 +0.07 60 0 30 0
29OCT26 157.50 P 0.37 0.37 0.32 0.20 +0.09 60 8 37 +3
29OCT26 160.00 P 0.55 1.09 0.55 0.28 +0.12 60 12 29 +11
29OCT26 162.50 P 0.50 0.50 0.50 0.41 +0.17 60 1 33 +1
29OCT26 165.00 P 0.48 0.48 0.48 0.55 +0.21 60 1 6 +1
29OCT26 167.50 P 2.03 2.19 2.03 0.74 +0.28 60 30 32 +30
29OCT26 170.00 P 1.84 2.51 1.84 1.03 +0.38 60 30 92 +30
29OCT26 172.50 P 1.98 2.17 1.98 1.35 +0.48 60 45 146 +30
29OCT26 175.00 P 2.56 2.56 2.46 1.73 +0.59 60 45 83 +28
29OCT26 177.50 P 3.11 3.11 3.02 2.23 +0.73 60 45 71 +25
29OCT26 180.00 P 2.78 3.90 2.70 2.79 +0.88 60 48 81 +43
29OCT26 182.50 P 3.43 3.65 3.43 3.45 +1.03 61 21 131 +21
29OCT26 185.00 P 3.00 4.43 3.00 4.23 +1.21 61 31 79 +15
29OCT26 187.50 P 5.25 5.25 5.25 5.07 +1.39 61 1 92 +1
29OCT26 190.00 P 6.22 6.22 6.22 6.10 +1.58 61 1 88 +1
29OCT26 192.50 P 0.00 0.00 0.00 7.19 +1.80 61 0 35 0
29OCT26 195.00 P 14.00 14.00 14.00 8.29 +1.89 60 1 66 0
29OCT26 197.50 P 15.74 15.74 15.74 9.69 +2.18 61 1 68 -1
29OCT26 200.00 P 7.46 16.20 7.43 11.13 +2.41 61 28 142 +18
29OCT26 205.00 P 0.00 0.00 0.00 14.00 +2.45 60 0 72 0
29OCT26 210.00 P 0.00 0.00 0.00 17.52 +3.04 60 0 17 0
29OCT26 215.00 P 26.03 26.03 26.03 21.40 +3.36 60 1 24 0
29OCT26 220.00 P 0.00 0.00 0.00 25.55 +3.61 60 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 30.84 +4.73 70 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 34.59 +4.08 61 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.22 +4.13 60 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.03 +4.23 60 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 48.91 +4.30 60 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.84 +4.34 60 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 58.81 +4.37 60 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 63.80 +4.39 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 68.80 +4.40 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.19 +0.05 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.26 +0.07 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.34 +0.08 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.45 +0.11 51 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.57 +0.13 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.73 +0.17 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.92 +0.21 51 0 2 0
27NOV26 155.00 P 1.30 1.36 1.30 1.18 +0.26 51 2 2 +2
27NOV26 157.50 P 0.00 0.00 0.00 1.41 +0.28 50 0 2 0
27NOV26 160.00 P 0.00 0.00 0.00 1.76 +0.35 51 0 46 0
27NOV26 162.50 P 1.66 1.66 1.66 2.14 +0.46 51 15 45 +15
27NOV26 165.00 P 2.06 2.06 2.06 2.53 +0.47 51 1 2 +1
27NOV26 167.50 P 0.00 0.00 0.00 3.05 +0.60 51 0 1 0
27NOV26 170.00 P 2.65 2.65 2.65 3.57 +0.66 51 6 37 +6
27NOV26 172.50 P 3.10 6.80 3.10 4.19 +0.76 51 11 10 +2
27NOV26 175.00 P 0.00 0.00 0.00 4.82 +0.84 51 0 30 0
27NOV26 177.50 P 6.50 6.50 6.50 5.60 +0.99 51 2 17 +2
27NOV26 180.00 P 6.35 6.35 6.35 6.40 +1.15 51 15 33 +6
27NOV26 182.50 P 7.20 7.20 7.20 7.24 +1.29 51 15 17 +15
27NOV26 185.00 P 8.13 8.13 8.13 8.18 +1.52 51 8 12 +8
27NOV26 187.50 P 14.03 14.03 8.77 9.19 +1.63 51 27 58 +22
27NOV26 190.00 P 0.00 0.00 0.00 10.30 +1.78 51 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 11.48 +1.92 51 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 12.76 +2.07 51 0 37 0
27NOV26 197.50 P 0.00 0.00 0.00 14.11 +2.22 51 0 18 0
27NOV26 200.00 P 13.21 13.21 13.21 15.51 +2.31 51 3 56 +3
27NOV26 205.00 P 0.00 0.00 0.00 18.60 +2.60 52 0 24 0
27NOV26 210.00 P 0.00 0.00 0.00 21.50 +2.37 50 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 25.06 +2.80 51 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 28.79 +2.96 51 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 32.70 +3.15 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 36.85 +3.39 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.12 +3.52 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.53 +3.68 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.07 +3.81 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.68 +3.91 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 59.41 +4.04 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 64.19 +4.10 51 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 69.03 +4.19 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.18 +0.06 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.23 +0.07 48 0 90 0
30DEC26 127.50 P 0.45 0.45 0.45 0.30 +0.09 48 5 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.38 +0.11 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.47 +0.12 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.60 +0.16 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.74 +0.19 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.92 +0.24 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.11 +0.28 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.33 +0.30 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.61 +0.39 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.88 +0.40 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.24 +0.49 48 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 2.62 +0.57 48 0 281 0
30DEC26 157.50 P 4.69 4.69 4.69 3.01 +0.58 48 15 82 +15
30DEC26 160.00 P 0.00 0.00 0.00 3.52 +0.71 48 0 62 0
30DEC26 162.50 P 4.79 4.79 4.79 4.03 +0.77 48 15 26 +15
30DEC26 165.00 P 5.13 5.13 5.13 4.58 +0.81 48 1 24 +1
30DEC26 167.50 P 0.00 0.00 0.00 5.40 +1.12 49 0 0 0
30DEC26 170.00 P 4.79 4.79 4.79 5.91 +1.03 48 15 19 +15
30DEC26 172.50 P 5.31 5.31 5.31 6.62 +1.07 48 15 46 +15
30DEC26 175.00 P 0.00 0.00 0.00 7.46 +1.25 48 0 33 0
30DEC26 177.50 P 0.00 0.00 0.00 8.47 +1.49 49 0 21 0
30DEC26 180.00 P 9.34 9.34 9.34 9.24 +1.35 48 1 792 0
30DEC26 182.50 P 7.72 7.72 7.72 10.20 +1.54 48 1 40 +1
30DEC26 185.00 P 0.00 0.00 0.00 11.23 +1.61 48 0 84 0
30DEC26 187.50 P 0.00 0.00 0.00 12.33 +1.71 48 0 45 0
30DEC26 190.00 P 13.45 13.45 13.45 13.45 +1.79 48 15 105 0
30DEC26 192.50 P 0.00 0.00 0.00 14.73 +1.95 48 0 88 0
30DEC26 195.00 P 0.00 0.00 0.00 16.06 +2.11 48 0 26 0
30DEC26 197.50 P 0.00 0.00 0.00 17.39 +2.19 48 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 18.80 +2.29 48 0 7 0
30DEC26 205.00 P 24.69 24.69 24.69 21.57 +2.27 48 9 110 +9
30DEC26 210.00 P 0.00 0.00 0.00 25.55 +3.24 50 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 28.70 +3.36 50 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 31.83 +2.30 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.85 +3.58 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 40.29 +4.32 51 0 0 0
30DEC26 235.00 P 45.73 45.73 45.73 44.03 +4.14 51 15 15 +15
30DEC26 240.00 P 50.06 50.06 50.06 48.31 +4.41 51 15 15 +15
30DEC26 245.00 P 0.00 0.00 0.00 52.53 +4.43 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.40 +5.05 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 61.61 +4.84 53 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 65.23 +4.01 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.86 +4.04 48 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 10.56 +1.21 48 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 11.72 +1.50 48 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 12.53 +1.34 47 0 45 0
28JAN27 185.00 P 0.00 0.00 0.00 13.62 +1.67 47 0 5 0
28JAN27 187.50 P 0.00 0.00 0.00 14.76 +1.75 47 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 15.97 +1.87 47 0 16 0
28JAN27 192.50 P 0.00 0.00 0.00 17.23 +1.95 47 0 16 0
28JAN27 195.00 P 0.00 0.00 0.00 18.56 +2.07 48 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 19.92 +2.17 48 0 15 0
28JAN27 200.00 P 0.00 0.00 0.00 21.35 +2.27 48 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 24.01 +2.12 47 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 27.17 +2.27 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 30.43 +2.66 47 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 34.15 +2.18 48 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 37.53 +3.00 47 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 41.26 +3.11 47 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 45.20 +3.31 47 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 49.16 +3.33 47 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 53.35 +3.56 47 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 57.57 +3.59 47 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 61.90 +3.69 47 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 66.35 +3.82 47 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 70.82 +3.84 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.13 +0.04 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.27 +0.07 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.32 +0.06 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.41 +0.09 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.50 +0.10 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.60 +0.11 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.74 +0.16 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.88 +0.17 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.04 +0.19 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.24 +0.25 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.45 +0.26 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.67 +0.27 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.96 +0.36 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.25 +0.38 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.55 +0.38 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.93 +0.47 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.33 +0.54 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.73 +0.54 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 4.17 +0.58 48 0 16 0
30MAR27 145.00 P 4.80 4.80 4.80 4.80 +0.80 48 2 17 +2
30MAR27 147.50 P 0.00 0.00 0.00 5.24 +0.74 48 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 5.78 +0.74 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 6.42 +0.85 48 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 7.08 +0.97 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 7.78 +0.99 48 0 30 0
30MAR27 160.00 P 8.00 8.00 8.00 8.22 +0.51 47 1 47 +1
30MAR27 162.50 P 0.00 0.00 0.00 9.24 +1.07 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 10.16 +1.29 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 10.98 +1.27 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 11.86 +1.02 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 12.75 +1.31 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 13.81 +1.49 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 14.59 +1.32 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.82 +1.49 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 16.90 +1.37 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 18.08 +1.74 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 19.30 +1.82 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 20.56 +1.89 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 21.88 +1.99 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.22 +2.05 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.63 +2.15 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 26.06 +2.22 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 28.96 +2.29 48 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 31.96 +2.27 48 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 35.25 +2.37 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 38.57 +2.68 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 42.01 +2.82 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 45.66 +3.00 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.33 +3.02 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.13 +3.16 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 57.10 +3.33 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.09 +3.35 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 65.14 +3.41 48 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 69.38 +3.60 48 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 73.64 +3.62 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.91 +0.02 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.06 +0.02 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.47 +0.04 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.69 +0.04 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.94 +0.08 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.24 +0.08 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.54 +0.08 47 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 2.84 +0.07 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.33 +0.24 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.64 +0.14 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.18 +0.26 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.61 +0.27 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.14 +0.38 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 5.71 +0.40 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 6.09 +0.23 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.85 +0.43 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 7.27 +0.30 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.98 +0.36 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 8.69 +0.36 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.39 +0.35 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 10.11 +0.36 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 10.96 +0.49 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 11.84 +0.53 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 12.72 +0.53 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 13.61 +0.53 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 14.65 +0.68 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 15.53 +0.66 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 16.60 +1.23 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 17.68 +0.76 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.75 +0.75 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.83 +0.75 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.97 +0.81 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.23 +1.62 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.50 +1.69 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.77 +1.73 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.26 +1.98 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.58 +2.07 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.36 +2.61 48 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 29.71 +1.44 46 0 15 0
29JUN27 200.00 P 0.00 0.00 0.00 31.59 +2.12 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.53 +1.25 47 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 37.64 +0.87 47 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 40.86 +0.95 47 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 44.06 +1.68 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.37 +1.69 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.34 +2.34 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.50 +2.06 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 58.14 +2.05 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 61.81 +2.07 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 65.69 +2.28 47 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 69.64 +2.44 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.60 +2.44 47 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 77.58 +2.46 47 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 19.61 +0.88 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 20.54 +1.31 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 21.64 +0.71 47 0 0 0
29SEP27 175.00 P 22.59 22.59 22.59 22.51 +0.48 47 1 1 +1
29SEP27 177.50 P 0.00 0.00 0.00 24.08 +0.94 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 25.31 +1.67 47 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 26.56 +1.81 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 27.86 +1.86 47 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 29.07 +1.81 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.37 +1.82 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.68 +1.66 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.37 +1.98 47 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 34.54 +1.77 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.03 +1.83 47 0 0 0
29SEP27 205.00 P 34.98 34.98 34.98 39.18 +2.05 47 1 1 +1
29SEP27 210.00 P 0.00 0.00 0.00 42.00 +1.83 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.16 +1.85 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.50 +1.92 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 51.85 +1.63 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.22 +1.64 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 58.70 +1.74 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 62.38 +2.00 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 66.07 +2.01 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 69.77 +2.01 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 73.50 +2.04 47 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 77.43 +2.24 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 81.41 +2.39 47 0 0 0
TOTAL PUT 1,653 9,545 +100
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$ 48.200
16OCT26 38.50 C 0.00 0.00 0.00 9.70 - 0 0 0 -
16OCT26 39.00 C 0.00 0.00 0.00 9.20 - 0 0 0 -
16OCT26 39.50 C 0.00 0.00 0.00 8.70 -0.44 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 8.20 -0.44 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 7.70 -0.44 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 7.20 -0.44 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 6.70 -0.44 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 6.20 -0.44 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 5.70 -0.44 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 5.20 -0.44 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 4.70 -0.44 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 4.20 -0.44 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 3.70 -0.44 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 3.20 -0.44 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 2.70 -0.44 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 2.20 -0.45 0 0 0 0
16OCT26 46.50 C 0.43 1.83 0.43 1.70 -0.46 0 2 0 0
16OCT26 47.00 C 0.00 0.00 0.00 1.20 -0.50 0 0 0 0
16OCT26 47.50 C 0.09 0.09 0.09 0.70 -0.56 0 6 0 -15
16OCT26 48.00 C 1.81 1.82 0.11 0.20 -0.73 0 49 0 -25
16OCT26 48.50 C 1.38 1.38 0.04 0.00 -0.67 0 24 31 -5
16OCT26 49.00 C 0.86 0.88 0.05 0.00 -0.45 0 120 94 +10
16OCT26 49.50 C 1.20 1.20 1.20 0.00 -0.29 0 5 93 -5
16OCT26 50.00 C 0.21 0.21 0.03 0.00 -0.18 0 50 77 +23
16OCT26 51.00 C 0.29 0.29 0.29 0.00 -0.05 0 2 90 0
16OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 138 0
16OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
16OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
16OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
16OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
16OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
16OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
16OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
16OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
16OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
16OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 9.72 - 0 0 0 -
23OCT26 39.00 C 0.00 0.00 0.00 9.22 - 0 0 0 -
23OCT26 39.50 C 0.00 0.00 0.00 8.72 -0.44 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 8.23 -0.44 52 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 7.73 -0.44 49 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 7.23 -0.45 45 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 6.73 -0.45 42 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 6.24 -0.45 45 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 5.75 -0.45 45 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 5.27 -0.44 46 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 4.80 -0.44 47 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 4.34 -0.43 47 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 3.90 -0.41 48 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 3.47 -0.40 48 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 3.07 -0.38 48 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 2.69 -0.35 49 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 2.34 -0.32 49 0 0 0
23OCT26 47.00 C 1.59 1.59 1.59 1.95 -0.29 47 320 320 +305
23OCT26 47.50 C 0.00 0.00 0.00 1.67 -0.25 48 0 0 0
23OCT26 48.00 C 2.33 2.39 1.55 1.41 -0.22 48 35 6 -9
23OCT26 48.50 C 1.99 1.99 1.18 1.19 -0.18 49 17 33 +17
23OCT26 49.00 C 1.29 1.29 1.03 0.96 -0.20 48 29 14 -1
23OCT26 49.50 C 1.40 1.40 0.85 0.78 -0.20 48 60 30 +15
23OCT26 50.00 C 1.63 1.71 0.43 0.62 -0.21 48 96 61 +14
23OCT26 51.00 C 1.03 1.03 0.79 0.38 -0.21 48 35 76 +4
23OCT26 52.00 C 0.65 0.74 0.42 0.23 -0.18 49 53 60 +5
23OCT26 53.00 C 0.50 0.50 0.50 0.12 -0.17 48 5 25 +5
23OCT26 54.00 C 0.38 0.38 0.12 0.06 -0.15 47 146 124 +104
23OCT26 55.00 C 0.25 0.25 0.15 0.03 -0.12 47 30 30 +30
23OCT26 56.00 C 0.13 0.15 0.09 0.02 -0.09 50 55 67 +55
23OCT26 57.00 C 0.10 0.10 0.07 0.01 -0.07 50 30 30 +30
23OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
23OCT26 59.00 C 0.04 0.04 0.04 0.01 -0.03 59 15 16 +15
23OCT26 60.00 C 0.04 0.04 0.04 0.01 -0.02 63 15 15 +11
23OCT26 61.00 C 0.03 0.03 0.03 0.01 -0.01 67 15 15 +15
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 22.23 -0.44 77 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.23 -0.44 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.23 -0.45 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.23 -0.45 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.21 -0.45 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.22 -0.46 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.24 -0.44 75 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.22 -0.47 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.21 -0.48 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.25 -0.45 67 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 12.21 -0.50 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.22 -0.50 0 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 10.31 -0.44 67 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 9.28 -0.48 55 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 8.34 -0.36 59 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 7.40 -0.47 58 0 113 0
29OCT26 42.00 C 0.00 0.00 0.00 6.48 -0.47 57 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 5.45 -0.44 48 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 4.76 -0.43 55 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 3.97 -0.40 54 0 88 0
29OCT26 46.00 C 0.00 0.00 0.00 3.25 -0.35 54 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 2.52 -0.37 50 0 315 0
29OCT26 48.00 C 3.04 3.04 1.87 1.96 -0.23 50 78 345 +50
29OCT26 49.00 C 2.35 2.35 0.96 1.54 -0.14 51 183 550 +59
29OCT26 50.00 C 2.18 2.18 0.68 1.19 -0.09 52 395 1,102 +119
29OCT26 52.50 C 0.99 1.21 0.28 0.60 -0.05 54 704 905 +400
29OCT26 55.00 C 0.50 0.56 0.16 0.29 -0.03 56 97 1,361 +36
29OCT26 57.50 C 0.29 0.29 0.22 0.14 -0.02 58 41 623 +20
29OCT26 60.00 C 0.12 0.12 0.09 0.07 -0.02 61 16 2,451 -11
29OCT26 62.50 C 0.06 0.06 0.06 0.04 -0.01 64 5 365 -5
29OCT26 65.00 C 0.04 0.04 0.04 0.02 -0.01 66 4 262 -4
29OCT26 67.50 C 0.03 0.03 0.03 0.01 -0.01 67 15 287 -15
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,135 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 19.32 -0.44 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 18.28 -0.45 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 17.22 -0.56 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 16.46 -0.26 68 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.43 -0.30 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.53 -0.32 64 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 13.51 -0.36 58 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 12.56 -0.38 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.62 -0.48 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.71 -0.40 55 0 15 0
27NOV26 39.00 C 11.37 11.37 9.70 9.66 -0.45 48 105 461 -38
27NOV26 40.00 C 0.00 0.00 0.00 8.95 -0.28 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.03 -0.56 50 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 7.25 -0.47 50 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 6.51 -0.31 50 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 5.81 -0.42 50 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 5.16 -0.39 50 0 51 0
27NOV26 46.00 C 3.60 3.60 3.60 4.45 -0.46 49 200 215 +200
27NOV26 47.00 C 0.00 0.00 0.00 3.89 -0.29 49 0 61 0
27NOV26 48.00 C 3.76 3.76 2.45 3.42 -0.27 49 160 225 +80
27NOV26 49.00 C 3.75 3.75 2.30 2.95 -0.25 49 45 238 +30
27NOV26 50.00 C 3.62 3.85 2.00 2.55 -0.19 49 283 311 +19
27NOV26 52.50 C 2.70 2.70 1.30 1.74 -0.14 50 534 497 +219
27NOV26 55.00 C 1.85 1.85 0.84 1.17 -0.12 50 205 345 +78
27NOV26 57.50 C 1.28 1.28 0.57 0.75 -0.10 50 94 236 +75
27NOV26 60.00 C 0.80 0.80 0.80 0.45 -0.09 50 15 282 -15
27NOV26 62.50 C 0.56 0.56 0.32 0.27 -0.06 50 62 230 +15
27NOV26 65.00 C 0.43 0.43 0.19 0.15 -0.05 49 44 216 -13
27NOV26 67.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 290 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 197 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 246 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 155 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 92 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 27.40 -0.34 84 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 26.32 -0.37 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 25.43 -0.30 78 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 24.45 -0.34 76 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.33 -0.51 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.39 -0.56 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.36 -0.81 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.49 -0.66 62 0 9 0
30DEC26 29.00 C 21.06 21.17 19.44 19.44 -0.47 52 92 549 +60
30DEC26 30.00 C 0.00 0.00 0.00 18.53 -0.68 57 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 17.58 -0.69 57 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 16.52 -0.79 49 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 15.75 -0.45 58 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 14.64 -0.73 49 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 13.86 -0.48 54 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 13.01 -0.33 54 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 12.08 -0.43 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 10.90 -0.98 43 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 10.32 -0.49 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 9.66 -0.30 52 0 121 0
30DEC26 41.00 C 0.00 0.00 0.00 8.83 -0.56 50 0 2,063 0
30DEC26 42.00 C 0.00 0.00 0.00 8.11 -0.45 50 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 7.27 -0.60 48 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 6.62 -0.47 47 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 6.00 -0.47 47 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 5.56 -0.33 49 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 5.02 -0.35 49 0 94 0
30DEC26 48.00 C 5.41 5.41 4.32 4.40 -0.29 47 75 875 +45
30DEC26 49.00 C 4.97 4.97 4.07 3.93 -0.33 47 132 400 +3
30DEC26 50.00 C 4.49 4.69 3.64 3.56 -0.24 48 174 479 -3
30DEC26 52.50 C 3.61 3.61 2.30 2.72 -0.19 48 200 588 -11
30DEC26 55.00 C 2.62 2.62 1.70 2.04 -0.13 49 101 297 +58
30DEC26 57.50 C 1.51 1.51 1.46 1.54 +0.01 49 30 267 +21
30DEC26 60.00 C 0.00 0.00 0.00 1.15 +0.10 50 0 334 0
30DEC26 62.50 C 0.00 0.00 0.00 0.90 +0.20 51 0 214 0
30DEC26 65.00 C 0.69 0.69 0.69 0.68 +0.23 52 15 155 +5
30DEC26 67.50 C 0.77 0.77 0.47 0.51 +0.23 52 85 118 +70
30DEC26 70.00 C 0.00 0.00 0.00 0.38 +0.21 52 0 1,515 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.18 53 0 292 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 +0.15 53 0 198 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 +0.13 54 0 138 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.10 54 0 24 0
28JAN27 40.00 C 0.00 0.00 0.00 10.14 - 50 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 9.44 -0.46 50 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.52 -0.71 47 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 8.06 -0.34 49 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 7.44 -0.32 49 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 6.85 -0.31 49 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.30 -0.30 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.90 -0.17 50 0 15 0
28JAN27 48.00 C 5.74 5.74 5.74 5.33 -0.27 49 15 47 +2
28JAN27 49.00 C 0.00 0.00 0.00 5.24 +0.11 52 0 55 0
28JAN27 50.00 C 5.39 5.64 4.55 4.59 -0.13 50 78 442 +36
28JAN27 52.50 C 4.37 4.57 3.65 3.58 -0.21 49 38 68 +20
28JAN27 55.00 C 3.59 3.59 2.44 2.69 -0.35 48 43 91 +27
28JAN27 57.50 C 2.35 2.35 2.35 1.87 -0.54 45 15 245 +15
28JAN27 60.00 C 1.77 1.77 1.77 1.32 -0.57 44 15 30 0
28JAN27 62.50 C 0.00 0.00 0.00 0.90 -0.56 43 0 64 0
28JAN27 65.00 C 1.57 1.57 1.24 0.68 -0.44 43 30 91 0
28JAN27 67.50 C 0.00 0.00 0.00 0.51 -0.34 44 0 39 0
28JAN27 70.00 C 0.00 0.00 0.00 0.38 -0.26 44 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 0.28 -0.20 44 0 45 0
28JAN27 75.00 C 0.82 0.82 0.82 0.21 -0.15 45 30 81 +15
28JAN27 77.50 C 0.00 0.00 0.00 0.16 -0.11 45 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 27.74 -0.45 71 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 26.79 -0.40 69 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.83 -0.39 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.90 -0.40 66 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 23.95 -0.32 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.01 -0.38 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.07 -0.48 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.15 -0.52 59 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 20.24 -0.31 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 19.37 -0.29 58 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 18.47 -0.58 56 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 17.62 -0.21 56 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 16.71 -0.34 54 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 15.96 -0.52 55 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 15.19 -0.45 54 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 14.35 -0.20 53 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 13.55 -0.35 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 12.85 -0.57 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 12.16 -0.30 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 11.46 -0.43 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 10.82 -0.27 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 10.19 -0.26 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 9.43 -0.23 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 8.86 -0.57 50 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 8.32 -0.32 50 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 7.81 -0.30 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.33 -0.30 50 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 6.87 -0.28 50 0 86 0
30MAR27 49.00 C 0.00 0.00 0.00 6.45 -0.28 50 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 6.09 -0.16 50 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 5.16 -0.22 50 0 225 0
30MAR27 55.00 C 4.43 4.43 4.43 4.41 -0.18 51 20 595 0
30MAR27 57.50 C 0.00 0.00 0.00 3.71 -0.20 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.27 -0.01 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 2.79 +0.05 52 0 245 0
30MAR27 65.00 C 0.00 0.00 0.00 2.33 +0.06 52 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 1.99 +0.11 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.70 +0.14 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 1.45 +0.17 53 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 1.25 +0.20 53 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 1.07 +0.23 54 0 0 0
30MAR27 80.00 C 1.01 1.01 1.01 0.92 +0.23 54 20 20 +20
29JUN27 21.00 C 0.00 0.00 0.00 28.16 -0.32 67 0 32 0
29JUN27 22.00 C 0.00 0.00 0.00 27.24 -0.31 65 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.32 -0.31 64 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 25.41 -0.31 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.51 -0.31 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 23.62 -0.40 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 22.75 -0.31 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 21.90 -0.28 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.05 -0.26 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.23 -0.32 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.42 -0.31 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.63 -0.27 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.86 -0.26 55 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.10 -0.30 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.36 -0.30 54 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 15.66 -0.27 54 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 14.96 -0.65 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.24 -0.59 52 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 13.66 -0.51 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.99 -0.65 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 12.44 -0.48 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.87 -0.28 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 11.16 -0.34 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.63 -0.34 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 10.22 -0.24 51 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 9.74 -0.44 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 9.18 -0.32 51 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 8.55 -0.46 50 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 8.31 -0.33 51 0 94 0
29JUN27 50.00 C 0.00 0.00 0.00 8.04 -0.22 52 0 124 0
29JUN27 52.50 C 0.00 0.00 0.00 7.16 -0.14 52 0 1,080 0
29JUN27 55.00 C 0.00 0.00 0.00 6.45 -0.06 53 0 46 0
29JUN27 57.50 C 0.00 0.00 0.00 5.65 -0.13 52 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 5.12 -0.06 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 4.60 -0.05 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.01 -0.13 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.73 +0.04 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.27 0.00 54 0 17 0
29JUN27 72.50 C 0.00 0.00 0.00 3.05 +0.14 55 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 2.77 +0.18 55 0 42 0
29JUN27 77.50 C 0.00 0.00 0.00 2.52 +0.28 56 0 16 0
29JUN27 80.00 C 2.65 2.65 2.65 2.30 +0.30 56 10 10 +10
29SEP27 38.00 C 0.00 0.00 0.00 15.69 -0.33 54 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 15.03 -0.42 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.46 -0.56 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.97 -0.27 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.43 -0.24 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.72 -0.37 52 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 12.22 -0.37 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.89 -0.21 53 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 11.48 -0.16 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.83 -0.37 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.43 -0.34 52 0 47 0
29SEP27 49.00 C 0.00 0.00 0.00 10.02 -0.34 52 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 9.63 -0.33 52 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 8.74 -0.34 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 7.94 -0.35 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.21 -0.33 52 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 6.76 -0.12 54 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 6.19 -0.14 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.67 -0.11 54 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 5.20 -0.12 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.76 -0.15 54 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 4.37 -0.13 55 0 20 0
29SEP27 75.00 C 4.30 4.30 4.30 4.02 -0.11 55 1 14 +1
29SEP27 77.50 C 0.00 0.00 0.00 3.70 -0.09 55 0 4 0
29SEP27 80.00 C 3.99 3.99 3.99 3.41 -0.08 55 1 1 +1
TOTAL CALL 5,719 45,586 +2,292
16OCT26 38.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 39.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 45.50 P 0.04 0.14 0.04 0.00 -0.01 0 43 43 +43
16OCT26 46.00 P 0.08 0.08 0.08 0.00 -0.01 0 13 13 +13
16OCT26 46.50 P 0.10 0.15 0.10 0.00 -0.02 0 38 40 +38
16OCT26 47.00 P 0.10 0.11 0.10 0.00 -0.07 0 30 60 +30
16OCT26 47.50 P 0.02 0.10 0.02 0.00 -0.16 0 58 62 +22
16OCT26 48.00 P 0.02 2.00 0.02 0.00 -0.33 0 107 74 +31
16OCT26 48.50 P 0.10 1.90 0.10 0.30 -0.27 0 101 0 -53
16OCT26 49.00 P 0.10 0.89 0.03 0.80 -0.05 0 422 0 -252
16OCT26 49.50 P 0.21 2.90 0.16 1.30 +0.11 0 152 0 -144
16OCT26 50.00 P 0.31 1.87 0.30 1.80 +0.22 0 107 0 -37
16OCT26 51.00 P 0.73 1.32 0.73 2.80 +0.38 0 51 0 -244
16OCT26 52.00 P 3.80 3.80 3.80 3.80 +0.43 0 1 0 -132
16OCT26 53.00 P 3.14 6.00 3.14 4.80 +0.40 0 36 0 -366
16OCT26 54.00 P 3.50 3.90 3.50 5.80 +0.44 0 11 0 -122
16OCT26 55.00 P 0.00 0.00 0.00 6.80 +0.44 0 0 0 -80
16OCT26 56.00 P 0.00 0.00 0.00 7.80 +0.44 0 0 0 -45
16OCT26 57.00 P 0.00 0.00 0.00 8.80 +0.44 0 0 0 -45
16OCT26 58.00 P 0.00 0.00 0.00 9.80 +0.44 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 10.80 +0.44 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 11.80 +0.36 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 12.80 +0.38 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 13.80 +0.40 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 14.80 +0.44 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 15.80 +0.44 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 16.80 +0.38 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 17.80 +0.37 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 18.80 +0.31 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 19.80 +0.39 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 20.80 +0.44 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 21.80 +0.40 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 22.80 +0.38 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 23.80 +0.40 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 24.80 +0.44 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 25.80 +0.42 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 26.80 +0.30 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 27.80 +0.30 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 28.80 +0.44 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 29.80 +0.42 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
23OCT26 39.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.15 0.15 0.15 0.02 0.00 47 100 100 +80
23OCT26 42.50 P 0.14 0.14 0.14 0.03 0.00 47 105 105 +100
23OCT26 43.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
23OCT26 43.50 P 0.07 0.07 0.07 0.08 +0.01 48 6 6 +6
23OCT26 44.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 15 0
23OCT26 44.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
23OCT26 45.00 P 0.63 1.00 0.35 0.25 +0.04 48 104 50 +50
23OCT26 45.50 P 0.00 0.00 0.00 0.35 +0.07 49 0 15 0
23OCT26 46.00 P 0.55 0.55 0.55 0.48 +0.10 49 20 34 +20
23OCT26 46.50 P 0.33 0.33 0.33 0.63 +0.13 50 10 25 +10
23OCT26 47.00 P 0.40 1.36 0.40 0.81 +0.16 50 18 31 +10
23OCT26 47.50 P 0.64 1.58 0.64 1.02 +0.19 51 16 37 +14
23OCT26 48.00 P 0.60 1.75 0.60 1.27 +0.24 51 68 49 +26
23OCT26 48.50 P 0.58 1.53 0.58 1.53 +0.25 51 83 95 +35
23OCT26 49.00 P 0.76 1.81 0.76 1.82 +0.25 52 60 150 +28
23OCT26 49.50 P 0.96 1.59 0.96 2.13 +0.23 51 51 47 +9
23OCT26 50.00 P 1.01 1.76 1.01 2.41 +0.23 49 99 70 +40
23OCT26 51.00 P 1.69 1.92 1.69 3.16 +0.23 48 45 51 +21
23OCT26 52.00 P 0.00 0.00 0.00 4.00 +0.24 48 0 46 0
23OCT26 53.00 P 3.30 3.47 3.30 4.90 +0.27 48 22 40 -15
23OCT26 54.00 P 4.00 4.00 4.00 5.84 +0.29 47 1 1 0
23OCT26 55.00 P 0.00 0.00 0.00 6.81 +0.32 46 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 8.04 +0.60 82 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 9.04 +0.62 89 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 10.09 +0.69 100 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 11.02 +0.64 100 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 11.91 +0.47 93 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 12.93 +0.51 102 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 13.92 +0.52 106 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 15.00 +0.64 122 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 16.08 +0.72 136 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 16.88 +0.46 114 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 17.97 +0.54 134 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 18.85 +0.36 117 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 19.90 +0.45 132 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 20.80 +0.44 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 21.84 +0.39 126 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 22.97 +0.50 158 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 23.91 +0.51 152 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 24.98 +0.57 168 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 25.97 +0.59 172 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 67 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.03 60 2 440 0
29OCT26 40.00 P 0.15 0.15 0.15 0.10 -0.03 59 5 410 +5
29OCT26 41.00 P 0.21 0.33 0.21 0.16 -0.03 59 155 589 -28
29OCT26 42.00 P 0.14 0.45 0.13 0.24 -0.01 58 130 689 -30
29OCT26 43.00 P 0.40 0.83 0.39 0.36 +0.01 57 250 309 -29
29OCT26 44.00 P 0.26 1.08 0.26 0.53 +0.05 56 504 1,351 -30
29OCT26 45.00 P 0.37 1.40 0.37 0.75 +0.09 55 455 913 +106
29OCT26 46.00 P 0.49 1.87 0.47 1.03 +0.15 55 230 625 +97
29OCT26 47.00 P 0.73 1.65 0.64 1.38 +0.18 54 315 398 +75
29OCT26 48.00 P 1.01 2.88 0.92 1.82 +0.21 53 250 969 +171
29OCT26 49.00 P 1.16 2.55 1.16 2.40 +0.33 54 271 825 +162
29OCT26 50.00 P 1.75 2.51 1.75 3.07 +0.36 56 124 1,651 -25
29OCT26 52.50 P 3.50 5.60 3.50 4.87 +0.25 55 9 1,580 -9
29OCT26 55.00 P 0.00 0.00 0.00 7.05 +0.21 56 0 54 0
29OCT26 57.50 P 0.00 0.00 0.00 9.54 +0.56 69 0 269 0
29OCT26 60.00 P 0.00 0.00 0.00 11.91 +0.45 70 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 14.32 +0.45 66 0 7 0
29OCT26 65.00 P 0.00 0.00 0.00 16.88 +0.33 86 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 19.37 +0.35 93 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.84 +0.31 96 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.42 +0.50 117 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.82 +0.25 105 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.36 +0.45 122 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.01 +0.49 151 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.13 -0.04 51 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.19 -0.06 50 0 115 0
27NOV26 38.00 P 0.31 0.31 0.31 0.27 -0.06 50 1 63 0
27NOV26 39.00 P 0.71 0.71 0.71 0.38 -0.06 51 20 290 +20
27NOV26 40.00 P 1.08 1.08 0.83 0.53 -0.05 51 92 241 +77
27NOV26 41.00 P 1.05 1.29 0.85 0.71 -0.04 51 182 226 +121
27NOV26 42.00 P 0.00 0.00 0.00 0.92 -0.03 51 0 132 0
27NOV26 43.00 P 0.86 0.86 0.86 1.19 +0.02 51 15 349 +15
27NOV26 44.00 P 1.05 1.58 1.05 1.50 +0.07 51 34 222 +4
27NOV26 45.00 P 1.29 2.28 1.29 1.85 +0.08 51 75 303 +60
27NOV26 46.00 P 2.35 3.03 2.23 2.27 +0.16 52 182 198 +55
27NOV26 47.00 P 1.92 3.40 1.69 2.71 +0.18 51 317 326 +109
27NOV26 48.00 P 2.44 3.28 2.44 3.21 +0.22 52 105 605 +55
27NOV26 49.00 P 2.93 3.61 2.71 3.75 +0.24 52 60 262 +15
27NOV26 50.00 P 3.02 4.30 3.02 4.37 +0.33 52 274 430 -20
27NOV26 52.50 P 4.55 4.88 4.55 5.91 +0.45 50 76 245 0
27NOV26 55.00 P 0.00 0.00 0.00 8.01 +0.53 54 0 73 0
27NOV26 57.50 P 0.00 0.00 0.00 9.95 +0.66 52 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 12.22 +0.31 54 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 14.56 +0.36 55 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 17.07 +0.52 61 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 19.44 +0.42 61 0 5 0
27NOV26 70.00 P 0.00 0.00 0.00 21.84 +0.31 59 0 50 0
27NOV26 72.50 P 0.00 0.00 0.00 24.42 +0.50 70 0 50 0
27NOV26 75.00 P 0.00 0.00 0.00 26.92 +0.35 74 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.51 +0.60 84 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 32.01 +0.49 88 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 64 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 0.02 +0.01 56 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 +0.04 52 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 +0.04 52 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 +0.06 52 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 +0.07 52 0 2,553 0
30DEC26 36.00 P 0.79 0.79 0.79 0.47 +0.07 51 25 2,130 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 +0.10 51 0 1,212 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 +0.09 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 +0.11 51 0 207 0
30DEC26 40.00 P 0.91 1.50 0.91 1.15 +0.10 51 82 2,336 +7
30DEC26 41.00 P 1.09 1.10 1.09 1.41 +0.12 51 7 110 +1
30DEC26 42.00 P 1.25 2.00 1.25 1.67 +0.10 50 16 879 +16
30DEC26 43.00 P 1.92 1.92 1.92 1.99 +0.11 50 15 399 +15
30DEC26 44.00 P 0.00 0.00 0.00 2.33 +0.10 50 0 130 0
30DEC26 45.00 P 3.00 3.00 3.00 2.75 +0.15 50 15 147 0
30DEC26 46.00 P 2.18 3.20 2.18 3.13 +0.18 50 157 587 +75
30DEC26 47.00 P 3.23 3.71 3.23 3.60 +0.17 50 110 174 +50
30DEC26 48.00 P 3.39 4.25 3.34 4.10 +0.20 50 148 289 +64
30DEC26 49.00 P 3.82 4.75 3.82 4.65 +0.20 50 54 240 +22
30DEC26 50.00 P 4.77 5.18 4.77 5.23 +0.20 50 18 281 +18
30DEC26 52.50 P 5.89 6.68 5.89 6.95 +0.31 51 30 394 +15
30DEC26 55.00 P 7.00 7.00 7.00 8.61 +0.51 50 3 194 0
30DEC26 57.50 P 0.00 0.00 0.00 10.60 +0.65 50 0 51 0
30DEC26 60.00 P 0.00 0.00 0.00 12.78 +0.61 52 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 14.89 +0.20 50 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 17.17 +0.28 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.50 +0.35 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.02 +0.43 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.42 +0.45 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.92 +0.35 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.51 +0.57 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.01 +0.49 70 0 0 0
28JAN27 40.00 P 2.04 2.07 2.04 1.29 - 45 75 60 -
28JAN27 41.00 P 2.05 2.25 1.97 1.65 -0.21 47 61 61 +61
28JAN27 42.00 P 2.59 2.59 2.59 2.01 -0.18 47 30 58 +30
28JAN27 43.00 P 2.56 2.56 2.56 2.41 -0.11 48 15 17 +15
28JAN27 44.00 P 2.93 2.93 2.93 2.86 -0.05 49 15 15 +15
28JAN27 45.00 P 0.00 0.00 0.00 3.35 +0.07 49 0 8 0
28JAN27 46.00 P 3.78 3.78 3.78 3.87 +0.16 50 15 46 0
28JAN27 47.00 P 4.26 4.26 4.26 4.36 +0.18 50 15 15 +14
28JAN27 48.00 P 0.00 0.00 0.00 4.85 +0.16 50 0 19 0
28JAN27 49.00 P 4.68 5.33 4.68 5.34 +0.11 49 30 45 +9
28JAN27 50.00 P 5.54 5.54 5.54 5.83 +0.03 48 15 59 +15
28JAN27 52.50 P 0.00 0.00 0.00 7.60 +0.22 50 0 66 0
28JAN27 55.00 P 8.23 8.23 8.23 9.27 +0.34 50 15 105 -15
28JAN27 57.50 P 0.00 0.00 0.00 11.08 +0.28 49 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 13.06 +0.27 49 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 15.21 +0.30 49 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 17.50 +0.50 50 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 19.87 +0.57 52 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 22.22 +0.42 53 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 24.57 +0.36 53 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 26.92 +0.35 52 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 29.51 +0.57 58 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 32.01 +0.49 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 52 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 0.00 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 -0.01 51 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 0.37 -0.01 51 0 183 0
30MAR27 30.00 P 0.52 0.52 0.52 0.47 -0.01 51 5 276 +5
30MAR27 31.00 P 0.00 0.00 0.00 0.59 -0.01 51 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.72 -0.01 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 0.00 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 +0.03 51 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.27 0.00 51 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 1.49 0.00 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.74 +0.02 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.03 +0.02 51 2 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.25 -0.04 51 0 95 0
30MAR27 40.00 P 3.02 3.02 3.02 2.59 +0.01 51 1 74 +1
30MAR27 41.00 P 0.00 0.00 0.00 3.03 +0.12 51 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.36 +0.09 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.78 +0.08 51 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 4.18 +0.07 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.62 +0.07 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.06 +0.09 50 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.57 +0.10 50 0 22 0
30MAR27 48.00 P 0.00 0.00 0.00 6.18 +0.19 51 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.70 +0.16 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.28 +0.16 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 8.87 +0.21 51 0 152 0
30MAR27 55.00 P 10.68 10.68 10.68 10.68 +0.31 52 15 30 +15
30MAR27 57.50 P 0.00 0.00 0.00 12.49 +0.50 52 0 24 0
30MAR27 60.00 P 14.00 15.00 14.00 14.33 +0.21 52 4 4 +4
30MAR27 62.50 P 0.00 0.00 0.00 16.34 +0.20 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.45 +0.41 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.62 +0.48 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.81 +0.38 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.07 +0.44 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.35 +0.36 53 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 29.67 +0.41 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.05 +0.39 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.17 -0.07 49 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.24 -0.06 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.31 -0.08 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.40 -0.08 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.50 -0.10 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.63 -0.10 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.76 -0.11 50 0 47 0
29JUN27 30.00 P 1.20 1.20 1.20 0.93 -0.12 50 6 48 +6
29JUN27 31.00 P 0.00 0.00 0.00 1.12 -0.10 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.32 -0.11 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.56 -0.11 50 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.80 -0.10 51 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.08 -0.10 51 0 4,080 0
29JUN27 36.00 P 0.00 0.00 0.00 2.39 -0.09 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.70 -0.07 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.06 -0.03 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.44 +0.02 51 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.83 +0.05 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 4.25 +0.10 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.63 +0.16 51 0 50 0
29JUN27 43.00 P 5.35 5.35 5.35 5.06 +0.14 51 1 17 +1
29JUN27 44.00 P 0.00 0.00 0.00 5.56 +0.13 51 0 56 0
29JUN27 45.00 P 0.00 0.00 0.00 6.04 +0.12 51 0 43 0
29JUN27 46.00 P 0.00 0.00 0.00 6.55 +0.15 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 7.07 +0.14 51 0 15 0
29JUN27 48.00 P 7.66 7.67 7.66 7.67 +0.20 52 60 62 +60
29JUN27 49.00 P 8.23 8.23 8.23 8.23 +0.21 51 15 70 +15
29JUN27 50.00 P 8.82 8.82 8.82 8.82 +0.21 51 15 40 +15
29JUN27 52.50 P 10.41 10.41 10.41 10.41 +0.24 52 15 65 +15
29JUN27 55.00 P 11.15 11.15 11.15 12.01 +0.16 51 15 72 +15
29JUN27 57.50 P 0.00 0.00 0.00 13.81 +0.28 52 0 124 0
29JUN27 60.00 P 0.00 0.00 0.00 15.68 +0.35 52 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 17.62 +0.34 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.69 +0.59 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.69 +0.21 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.80 +0.48 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.96 +0.30 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.15 +0.33 53 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 30.39 +0.46 53 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.65 +0.25 53 0 0 0
29SEP27 38.00 P 3.63 3.63 3.63 4.12 +0.07 52 2 10 +2
29SEP27 39.00 P 0.00 0.00 0.00 4.52 +0.07 52 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.90 +0.07 52 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 5.37 +0.15 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.78 +0.11 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.21 +0.11 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.75 +0.13 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 7.25 +0.15 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 7.78 +0.15 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.32 +0.19 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.88 +0.18 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.44 +0.16 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.05 +0.14 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 11.64 +0.16 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 13.30 +0.20 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 15.10 +0.24 52 0 15 0
29SEP27 60.00 P 16.75 17.25 16.75 16.88 +0.17 52 4 4 +4
29SEP27 62.50 P 0.00 0.00 0.00 18.85 +0.43 53 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 20.80 +0.26 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.80 +0.27 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.80 +0.20 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.96 +0.28 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 29.09 +0.33 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 31.26 +0.63 54 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 33.40 +0.26 53 0 0 0
TOTAL PUT 7,237 53,249 +652
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.740
29OCT26 3.90 C 0.000 0.000 0.000 2.851 -0.054 132 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.775 -0.030 164 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.650 -0.055 118 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.550 -0.055 112 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.450 -0.055 107 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.351 -0.054 105 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.251 -0.055 99 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.152 -0.054 97 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.051 -0.055 89 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.951 -0.055 84 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.853 -0.053 84 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.751 -0.055 75 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.525 -0.032 88 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.252 -0.055 54 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.997 -0.060 31 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.747 -0.061 20 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.501 -0.062 22 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 0.286 -0.047 25 0 376 0
29OCT26 6.75 C 0.000 0.000 0.000 0.115 -0.045 22 0 351 0
29OCT26 7.00 C 0.043 0.043 0.031 0.031 -0.028 22 46 374 +1
29OCT26 7.25 C 0.000 0.000 0.000 0.006 -0.010 22 0 149 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 -0.003 23 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.673 -0.043 79 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.574 -0.042 76 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.479 -0.026 76 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.368 -0.040 65 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.268 -0.038 61 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.180 -0.030 66 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.061 -0.045 47 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.981 -0.029 60 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.881 -0.025 57 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.762 -0.044 39 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.530 -0.027 46 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.275 -0.047 36 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.034 -0.043 32 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.799 -0.042 29 0 15 0
27NOV26 6.25 C 0.000 0.000 0.000 0.582 -0.057 27 0 185 0
27NOV26 6.50 C 0.000 0.000 0.000 0.383 -0.039 25 0 249 0
27NOV26 6.75 C 0.000 0.000 0.000 0.237 -0.050 25 0 663 0
27NOV26 7.00 C 0.000 0.000 0.000 0.134 -0.029 25 0 65 0
27NOV26 7.25 C 0.068 0.068 0.068 0.070 -0.020 25 1 82 +1
27NOV26 7.50 C 0.000 0.000 0.000 0.033 -0.014 25 0 30 0
27NOV26 7.75 C 0.000 0.000 0.000 0.014 -0.008 24 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.006 -0.004 25 0 96 0
27NOV26 8.25 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.855 -0.075 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.775 -0.047 55 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.673 -0.050 50 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.581 -0.054 54 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.479 -0.054 50 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.370 -0.055 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.285 -0.052 48 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.185 -0.054 46 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.088 -0.042 45 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.984 -0.029 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.900 -0.040 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.774 -0.060 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.530 -0.069 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.290 -0.057 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.050 -0.060 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.830 -0.031 24 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.639 -0.040 25 0 205 0
30DEC26 6.50 C 0.464 0.464 0.464 0.464 -0.049 25 14 175 +14
30DEC26 6.75 C 0.350 0.350 0.350 0.321 -0.037 24 11 255 +6
30DEC26 7.00 C 0.213 0.213 0.213 0.213 -0.031 24 4 94 +4
30DEC26 7.25 C 0.154 0.154 0.154 0.136 -0.021 24 15 152 +15
30DEC26 7.50 C 0.000 0.000 0.000 0.082 -0.016 24 0 62 0
30DEC26 7.75 C 0.000 0.000 0.000 0.049 -0.012 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.027 -0.009 25 0 45 0
30DEC26 8.25 C 0.000 0.000 0.000 0.015 -0.005 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.391 -0.034 41 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.293 -0.044 39 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.195 -0.044 38 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 2.096 -0.034 36 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.014 -0.016 41 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.917 -0.023 39 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.804 -0.033 33 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.581 -0.018 35 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.347 -0.004 32 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.087 -0.024 25 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.878 -0.028 25 0 45 0
28JAN27 6.25 C 0.000 0.000 0.000 0.698 -0.029 26 0 27 0
28JAN27 6.50 C 0.000 0.000 0.000 0.530 -0.047 25 0 33 0
28JAN27 6.75 C 0.000 0.000 0.000 0.392 -0.037 25 0 10 0
28JAN27 7.00 C 0.000 0.000 0.000 0.283 -0.033 25 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.199 -0.028 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.136 -0.022 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.091 -0.018 25 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.058 -0.014 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.037 -0.009 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.022 -0.007 25 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.014 -0.004 25 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.008 -0.003 25 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.003 -0.001 26 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.912 -0.029 43 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.814 -0.028 41 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.715 -0.032 40 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.618 -0.030 39 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.520 -0.031 37 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.423 -0.031 36 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.325 -0.033 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.244 -0.013 38 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.134 -0.032 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.038 -0.042 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.960 -0.026 35 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.866 -0.017 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.634 -0.029 32 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.407 +0.020 30 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.196 -0.001 28 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.969 -0.044 25 0 282 0
30MAR27 6.25 C 0.000 0.000 0.000 0.805 -0.013 26 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.647 -0.045 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.511 -0.041 25 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.399 -0.035 25 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.307 -0.031 25 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.233 -0.027 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.175 -0.015 26 0 14 0
30MAR27 8.00 C 0.000 0.000 0.000 0.129 -0.018 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.093 -0.015 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.067 -0.011 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.047 -0.009 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.033 -0.007 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.023 -0.005 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.016 -0.003 25 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.011 -0.002 25 0 1 0
29JUN27 3.90 C 0.000 0.000 0.000 2.949 -0.034 45 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.867 -0.015 47 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.772 -0.011 46 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.677 -0.018 44 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.564 -0.035 40 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.469 -0.032 39 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.369 -0.041 37 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.294 -0.021 39 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.195 -0.001 37 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.099 -0.045 36 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.002 -0.054 34 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.907 -0.022 33 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.675 -0.066 30 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.454 -0.048 29 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.247 -0.069 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 1.058 -0.035 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.886 -0.018 26 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.735 -0.050 26 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.603 -0.062 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.489 -0.047 25 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.393 -0.053 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.311 -0.051 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.247 -0.044 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.194 -0.037 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.150 -0.033 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.115 -0.030 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.089 -0.024 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.068 -0.020 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.051 -0.018 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.039 -0.013 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.029 -0.012 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.578 -0.021 37 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.485 -0.016 36 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.392 -0.018 36 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.299 -0.016 35 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.209 -0.013 34 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.115 -0.029 33 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.022 -0.034 32 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.932 -0.024 31 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.713 -0.040 30 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.507 -0.029 28 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.317 -0.035 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.141 -0.047 27 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.983 -0.034 27 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.844 -0.023 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.719 -0.037 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.608 -0.044 26 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.512 -0.044 26 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.431 -0.032 26 0 30 0
29SEP27 7.75 C 0.000 0.000 0.000 0.358 -0.034 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.297 -0.033 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.247 -0.027 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.201 -0.027 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.167 -0.013 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.135 -0.016 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.111 -0.017 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.089 -0.015 26 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.073 -0.013 26 0 8 0
TOTAL CALL 91 8,105 +41
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 93 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 89 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 85 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 81 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 69 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 65 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 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 0.000 0.000 0.000 0.001 0.000 35 0 235 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 346 0
29OCT26 6.25 P 0.000 0.000 0.000 0.005 -0.001 23 0 360 0
29OCT26 6.50 P 0.039 0.039 0.039 0.031 -0.001 23 4 375 0
29OCT26 6.75 P 0.000 0.000 0.000 0.116 +0.006 22 0 231 0
29OCT26 7.00 P 0.250 0.250 0.250 0.294 +0.033 25 17 47 +17
29OCT26 7.25 P 0.000 0.000 0.000 0.512 +0.037 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.760 +0.039 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.010 +0.031 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.260 +0.024 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.510 +0.016 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.760 +0.009 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.010 +0.010 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.260 +0.007 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.510 -0.007 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.760 +0.006 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.010 -0.001 0 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 49 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 40 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 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 0.005 0.005 0.005 0.002 0.000 26 22 112 +21
27NOV26 5.75 P 0.000 0.000 0.000 0.006 0.000 25 0 52 0
27NOV26 6.00 P 0.022 0.022 0.022 0.019 0.000 24 13 214 +13
27NOV26 6.25 P 0.000 0.000 0.000 0.053 +0.003 25 0 284 0
27NOV26 6.50 P 0.000 0.000 0.000 0.119 +0.008 25 0 797 0
27NOV26 6.75 P 0.195 0.195 0.195 0.224 +0.013 25 10 151 0
27NOV26 7.00 P 0.346 0.346 0.346 0.374 +0.026 25 15 223 0
27NOV26 7.25 P 0.000 0.000 0.000 0.554 +0.019 24 0 12 0
27NOV26 7.50 P 0.000 0.000 0.000 0.775 +0.026 24 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.012 +0.027 25 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.260 +0.024 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.510 +0.016 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.760 +0.009 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.010 +0.001 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.260 +0.007 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.510 -0.007 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.760 +0.006 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.010 -0.001 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 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 37 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 30 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 27 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 170 0
30DEC26 5.25 P 0.010 0.010 0.010 0.003 0.000 25 1 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.009 +0.001 25 0 195 0
30DEC26 5.75 P 0.000 0.000 0.000 0.023 +0.001 25 0 418 0
30DEC26 6.00 P 0.000 0.000 0.000 0.052 +0.003 25 0 262 0
30DEC26 6.25 P 0.100 0.106 0.100 0.104 +0.007 25 8 419 0
30DEC26 6.50 P 0.185 0.185 0.185 0.184 +0.013 25 2 252 +2
30DEC26 6.75 P 0.000 0.000 0.000 0.293 +0.016 25 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.437 +0.027 25 0 129 0
30DEC26 7.25 P 0.562 0.562 0.562 0.602 +0.021 24 15 37 +15
30DEC26 7.50 P 0.000 0.000 0.000 0.807 +0.020 24 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.027 +0.020 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.284 +0.040 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.530 +0.036 33 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.774 +0.023 35 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.027 +0.018 39 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.278 +0.025 42 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.528 +0.011 45 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.775 +0.021 48 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.026 +0.015 51 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 20 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.003 0.000 26 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.004 0.000 26 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.009 0.000 25 0 16 0
28JAN27 5.50 P 0.000 0.000 0.000 0.022 +0.001 25 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.046 +0.003 25 0 60 0
28JAN27 6.00 P 0.000 0.000 0.000 0.086 +0.004 25 0 2 0
28JAN27 6.25 P 0.000 0.000 0.000 0.148 +0.008 25 0 2 0
28JAN27 6.50 P 0.000 0.000 0.000 0.231 +0.010 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.342 +0.012 25 0 29 0
28JAN27 7.00 P 0.000 0.000 0.000 0.484 +0.022 25 0 35 0
28JAN27 7.25 P 0.000 0.000 0.000 0.648 +0.024 25 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.841 +0.013 25 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.051 +0.014 25 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.284 +0.040 26 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.530 +0.036 29 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.774 +0.023 31 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.027 +0.018 35 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.278 +0.025 38 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.528 +0.011 40 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.775 +0.021 42 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.026 +0.015 45 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 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 0.000 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 0.000 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 0.000 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.004 0.000 26 0 24 0
30MAR27 4.70 P 0.000 0.000 0.000 0.006 +0.001 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.008 +0.001 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 +0.001 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.014 0.000 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.029 +0.001 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.054 +0.003 25 0 78 0
30MAR27 5.75 P 0.100 0.100 0.100 0.093 +0.005 26 4 83 0
30MAR27 6.00 P 0.000 0.000 0.000 0.148 +0.007 26 0 75 0
30MAR27 6.25 P 0.000 0.000 0.000 0.218 +0.009 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.309 +0.012 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.423 +0.017 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.560 +0.022 25 0 60 0
30MAR27 7.25 P 0.694 0.694 0.694 0.709 +0.016 24 15 45 +15
30MAR27 7.50 P 0.000 0.000 0.000 0.894 0.000 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.099 +0.009 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.290 +0.010 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.530 +0.034 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.774 +0.023 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.027 +0.018 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.278 +0.025 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.528 +0.011 34 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.775 +0.021 36 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.026 +0.015 38 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.004 -0.001 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.005 -0.001 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.007 -0.001 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.010 -0.001 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.012 -0.003 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.017 -0.002 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.021 -0.003 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.028 -0.003 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.035 -0.004 25 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.044 -0.005 25 0 20 0
29JUN27 5.25 P 0.078 0.078 0.078 0.074 -0.003 25 2 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.113 -0.002 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.167 -0.003 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.234 -0.005 24 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.321 -0.004 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.426 -0.002 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.548 +0.002 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.687 -0.011 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.840 +0.010 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.007 +0.013 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.189 +0.012 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.381 +0.025 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.582 +0.029 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.790 +0.032 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.068 +0.059 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.295 +0.042 25 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.528 +0.011 25 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.775 +0.021 27 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.026 +0.015 29 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.019 -0.001 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.024 0.000 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.031 0.000 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.038 0.000 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.047 0.000 26 0 6 0
29SEP27 4.80 P 0.000 0.000 0.000 0.057 0.000 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.068 0.000 26 0 9 0
29SEP27 5.00 P 0.000 0.000 0.000 0.082 0.000 26 0 2 0
29SEP27 5.25 P 0.000 0.000 0.000 0.123 +0.008 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.178 +0.013 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.242 +0.003 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.317 +0.014 25 0 35 0
29SEP27 6.25 P 0.000 0.000 0.000 0.408 +0.006 25 0 38 0
29SEP27 6.50 P 0.000 0.000 0.000 0.513 +0.010 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.637 +0.014 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.774 +0.018 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.924 +0.019 24 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.089 +0.024 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.263 -0.004 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.448 -0.008 23 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.642 +0.020 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.842 +0.005 22 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.068 +0.018 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.295 +0.029 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.560 +0.043 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.788 +0.034 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.026 +0.015 26 0 0 0
TOTAL PUT 128 10,891 +83
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 ($0.001) CLOSING PRICE HK$ 6.140
29OCT26 3.60 C 0.000 0.000 0.000 2.544 -0.019 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.444 -0.021 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.344 -0.020 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.244 -0.019 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.145 -0.020 78 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.045 -0.026 71 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.945 -0.020 64 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.845 -0.021 55 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.745 -0.020 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.645 -0.019 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.545 -0.019 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.445 -0.021 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.346 -0.020 47 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.246 -0.019 43 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.146 -0.019 38 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.896 -0.027 0 0 4,102 0
29OCT26 5.50 C 0.000 0.000 0.000 0.646 -0.021 0 0 2,310 0
29OCT26 5.75 C 0.000 0.000 0.000 0.400 -0.034 19 0 4,510 0
29OCT26 6.00 C 0.211 0.211 0.175 0.180 -0.031 19 400 4,244 -100
29OCT26 6.25 C 0.049 0.053 0.039 0.053 -0.014 20 1,155 8,667 +555
29OCT26 6.50 C 0.009 0.009 0.009 0.009 -0.004 20 1 6,986 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 2,013 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.251 -0.018 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.151 -0.024 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.052 -0.019 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.953 -0.012 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.853 -0.017 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.753 -0.024 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.654 -0.018 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.554 -0.024 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.455 -0.023 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.355 -0.023 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.256 -0.023 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.157 -0.008 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.911 -0.021 20 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.670 -0.020 20 0 1,614 0
27NOV26 5.75 C 0.000 0.000 0.000 0.440 -0.038 19 0 5,292 0
27NOV26 6.00 C 0.265 0.265 0.241 0.255 -0.029 19 24 2,345 0
27NOV26 6.25 C 0.140 0.140 0.118 0.129 -0.016 20 5 4,417 0
27NOV26 6.50 C 0.000 0.000 0.000 0.056 -0.010 20 0 11,106 0
27NOV26 6.75 C 0.024 0.024 0.024 0.020 -0.006 20 30 2,489 +30
27NOV26 7.00 C 0.000 0.000 0.000 0.007 -0.002 21 0 662 0
27NOV26 7.25 C 0.000 0.000 0.000 0.002 -0.001 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 26 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 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 43 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.055 -0.010 72 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.953 -0.022 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.854 -0.007 56 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.754 -0.023 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.652 -0.023 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.555 -0.008 46 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.455 -0.023 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.356 -0.020 44 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.256 -0.023 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.151 -0.026 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.060 -0.011 46 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.953 -0.027 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.856 -0.014 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.753 -0.024 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.659 -0.022 30 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.559 -0.021 24 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.459 -0.025 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.355 -0.023 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.260 -0.021 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.157 -0.049 0 0 1,798 0
30DEC26 5.25 C 0.000 0.000 0.000 0.914 -0.031 20 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.674 -0.037 19 0 8,842 0
30DEC26 5.75 C 0.448 0.488 0.448 0.455 -0.037 19 37 2,588 0
30DEC26 6.00 C 0.298 0.298 0.298 0.282 -0.025 20 4 5,147 -4
30DEC26 6.25 C 0.156 0.156 0.148 0.151 -0.022 19 23 2,368 +10
30DEC26 6.50 C 0.080 0.080 0.080 0.075 -0.013 20 3 2,750 +3
30DEC26 6.75 C 0.000 0.000 0.000 0.033 -0.007 19 0 1,605 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 -0.004 19 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.002 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 504 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 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 28 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.957 -0.023 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.856 -0.014 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.753 -0.024 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.659 -0.022 27 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.559 -0.021 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.461 -0.023 27 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.361 -0.017 25 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.263 -0.018 25 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.165 -0.041 25 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.916 -0.029 20 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.682 -0.029 20 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.475 -0.040 20 0 150 0
28JAN27 6.00 C 0.000 0.000 0.000 0.309 -0.034 20 0 1,725 0
28JAN27 6.25 C 0.000 0.000 0.000 0.190 -0.026 20 0 713 0
28JAN27 6.50 C 0.000 0.000 0.000 0.109 -0.020 20 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.059 -0.013 20 0 1,100 0
28JAN27 7.00 C 0.000 0.000 0.000 0.030 -0.009 20 0 1,050 0
28JAN27 7.25 C 0.000 0.000 0.000 0.014 -0.006 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.007 -0.003 20 0 101 0
28JAN27 7.75 C 0.000 0.000 0.000 0.003 -0.002 20 0 90 0
28JAN27 8.00 C 0.000 0.000 0.000 0.002 -0.001 21 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 27 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.854 -0.020 46 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.754 -0.023 39 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.652 -0.023 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.555 -0.020 38 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.455 -0.023 0 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.356 -0.020 36 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.256 -0.023 30 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.151 -0.026 0 0 30 0
30MAR27 4.10 C 2.090 2.090 2.090 2.060 -0.017 36 4 12 +4
30MAR27 4.20 C 0.000 0.000 0.000 1.957 -0.023 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.856 -0.014 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.753 -0.024 0 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.659 -0.033 25 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.560 -0.020 25 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.461 -0.023 24 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.364 -0.016 24 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.266 -0.016 23 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.172 -0.034 24 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.925 -0.034 20 0 9,014 0
30MAR27 5.50 C 0.000 0.000 0.000 0.709 -0.022 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.536 -0.028 21 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.385 -0.023 21 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.267 -0.021 20 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.179 -0.018 20 0 6,962 0
30MAR27 6.75 C 0.000 0.000 0.000 0.117 -0.013 20 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.074 -0.010 20 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.044 -0.009 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.026 -0.006 20 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.015 -0.003 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.009 -0.002 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 -0.001 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 2.555 -0.020 32 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.455 -0.023 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.356 -0.020 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.256 -0.023 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.151 -0.026 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.060 -0.017 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.957 -0.023 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.856 -0.022 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.753 -0.025 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.659 -0.033 20 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.566 -0.014 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.472 -0.012 23 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.382 +0.002 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.281 -0.002 22 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.205 -0.001 23 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.966 -0.031 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.779 -0.027 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.632 -0.019 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.483 -0.023 20 0 7,549 0
29JUN27 6.25 C 0.000 0.000 0.000 0.372 -0.013 20 0 710 0
29JUN27 6.50 C 0.000 0.000 0.000 0.276 -0.012 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.202 -0.009 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.144 -0.008 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.101 -0.006 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.070 -0.005 20 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.048 -0.003 20 0 108 0
29JUN27 8.00 C 0.000 0.000 0.000 0.032 -0.002 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.021 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.014 -0.001 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.151 -0.026 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.060 -0.017 24 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.957 -0.023 19 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.856 -0.024 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.765 -0.019 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.673 -0.019 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.582 +0.002 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.492 +0.008 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.403 +0.010 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.316 +0.009 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.231 +0.009 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.045 +0.013 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.844 -0.017 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.693 -0.016 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.560 -0.016 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.448 -0.013 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.353 -0.012 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.276 -0.010 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.213 -0.009 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.163 -0.007 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.123 -0.008 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.095 -0.007 21 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.071 -0.004 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.053 -0.003 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.039 -0.002 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.028 -0.001 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.020 -0.001 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.014 -0.002 20 0 0 0
TOTAL CALL 1,686 199,761 +498
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 95 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 91 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 77 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 68 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 56 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 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 0.000 0.000 0.000 0.001 0.000 25 0 5,110 0
29OCT26 5.75 P 0.000 0.000 0.000 0.005 0.000 21 0 17,291 0
29OCT26 6.00 P 0.000 0.000 0.000 0.038 +0.002 20 0 2,863 0
29OCT26 6.25 P 0.156 0.156 0.156 0.155 +0.011 20 169 2,362 +169
29OCT26 6.50 P 0.000 0.000 0.000 0.368 +0.021 22 0 390 0
29OCT26 6.75 P 0.000 0.000 0.000 0.610 +0.020 0 0 296 0
29OCT26 7.00 P 0.000 0.000 0.000 0.860 +0.020 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.110 +0.020 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.368 +0.020 60 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.618 +0.028 68 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.868 +0.028 75 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.118 +0.028 82 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.368 +0.020 89 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.618 +0.020 96 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.868 +0.028 102 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.118 +0.028 109 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,107 0
27NOV26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 2,179 0
27NOV26 5.50 P 0.000 0.000 0.000 0.010 0.000 21 0 14,474 0
27NOV26 5.75 P 0.000 0.000 0.000 0.037 +0.001 20 0 2,724 0
27NOV26 6.00 P 0.100 0.113 0.100 0.105 +0.005 21 105 3,277 +105
27NOV26 6.25 P 0.240 0.242 0.240 0.230 +0.013 21 11 4,480 -1
27NOV26 6.50 P 0.000 0.000 0.000 0.411 +0.021 22 0 1,158 0
27NOV26 6.75 P 0.000 0.000 0.000 0.617 +0.017 20 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.860 +0.020 0 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.110 +0.020 0 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.386 +0.026 43 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.619 +0.004 42 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.868 +0.004 46 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.118 +0.005 50 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.368 +0.007 54 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.618 +0.007 58 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.868 +0.008 62 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.118 +0.009 66 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 0.014 0.014 0.014 0.002 0.000 20 102 960 -102
30DEC26 5.00 P 0.000 0.000 0.000 0.004 0.000 20 0 3,813 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 -0.002 19 0 5,594 0
30DEC26 5.50 P 0.000 0.000 0.000 0.041 -0.002 20 0 9,271 0
30DEC26 5.75 P 0.000 0.000 0.000 0.099 0.000 19 0 7,843 0
30DEC26 6.00 P 0.194 0.208 0.194 0.196 +0.006 19 16 7,592 0
30DEC26 6.25 P 0.000 0.000 0.000 0.342 +0.015 19 0 108 0
30DEC26 6.50 P 0.000 0.000 0.000 0.525 +0.021 19 0 50 0
30DEC26 6.75 P 0.000 0.000 0.000 0.745 -0.002 19 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.979 +0.017 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.213 +0.011 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.458 -0.007 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.704 +0.023 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.968 +0.024 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.217 +0.039 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.465 +0.007 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.715 +0.025 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.949 +0.011 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.213 +0.028 38 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 0.001 -0.001 20 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.002 -0.001 20 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.004 -0.001 20 0 170 0
28JAN27 4.90 P 0.000 0.000 0.000 0.006 -0.001 20 0 143 0
28JAN27 5.00 P 0.000 0.000 0.000 0.010 -0.002 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.027 -0.004 20 0 810 0
28JAN27 5.50 P 0.000 0.000 0.000 0.065 -0.005 20 0 1,142 0
28JAN27 5.75 P 0.000 0.000 0.000 0.134 +0.001 20 0 810 0
28JAN27 6.00 P 0.000 0.000 0.000 0.235 +0.002 20 0 1,642 0
28JAN27 6.25 P 0.000 0.000 0.000 0.373 +0.005 19 0 112 0
28JAN27 6.50 P 0.000 0.000 0.000 0.548 +0.012 19 0 12 0
28JAN27 6.75 P 0.000 0.000 0.000 0.762 +0.001 20 0 60 0
28JAN27 7.00 P 0.000 0.000 0.000 0.988 -0.006 20 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.223 -0.011 18 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.465 -0.013 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.712 -0.006 0 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.974 +0.007 28 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.223 +0.009 31 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.471 +0.006 33 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.720 +0.007 35 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.968 +0.005 37 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 3.218 +0.009 39 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 0.000 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 0.000 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 0.000 20 0 2,840 0
30MAR27 4.60 P 0.000 0.000 0.000 0.006 -0.001 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.009 -0.001 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 -0.001 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 -0.001 20 0 2,603 0
30MAR27 5.00 P 0.000 0.000 0.000 0.026 -0.002 20 0 2,480 0
30MAR27 5.25 P 0.000 0.000 0.000 0.057 -0.003 20 0 4,238 0
30MAR27 5.50 P 0.000 0.000 0.000 0.109 -0.001 20 0 5,672 0
30MAR27 5.75 P 0.000 0.000 0.000 0.190 +0.009 20 0 2,623 0
30MAR27 6.00 P 0.000 0.000 0.000 0.291 +0.008 20 0 1,828 0
30MAR27 6.25 P 0.000 0.000 0.000 0.425 +0.009 20 0 156 0
30MAR27 6.50 P 0.000 0.000 0.000 0.590 +0.013 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.794 -0.001 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.008 -0.002 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.231 -0.009 19 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.469 -0.011 16 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.712 -0.012 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.974 +0.002 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.223 +0.004 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.472 +0.003 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.720 +0.007 30 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.968 +0.005 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.218 +0.004 34 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 20 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 0.005 +0.001 21 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 0.000 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.013 0.000 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.018 +0.001 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.024 0.000 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.032 0.000 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.042 0.000 20 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.055 +0.001 20 0 624 0
29JUN27 5.25 P 0.000 0.000 0.000 0.098 +0.002 20 0 3,676 0
29JUN27 5.50 P 0.164 0.164 0.160 0.160 0.000 20 8 5,814 +8
29JUN27 5.75 P 0.245 0.245 0.245 0.245 +0.007 20 2 156 +2
29JUN27 6.00 P 0.000 0.000 0.000 0.354 +0.016 20 0 6,240 0
29JUN27 6.25 P 0.000 0.000 0.000 0.480 +0.013 19 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.638 +0.017 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.826 0.000 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.037 +0.008 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.249 -0.008 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.480 -0.009 19 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.718 -0.010 17 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.974 +0.001 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.223 +0.004 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.472 +0.003 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.720 +0.007 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.968 +0.003 28 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.218 +0.004 30 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.006 0.000 21 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.012 0.000 21 0 44 0
29SEP27 4.30 P 0.000 0.000 0.000 0.016 0.000 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.022 +0.001 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.028 0.000 21 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.037 +0.001 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.046 0.000 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.059 +0.001 21 0 156 0
29SEP27 4.90 P 0.000 0.000 0.000 0.073 +0.002 21 0 112 0
29SEP27 5.00 P 0.000 0.000 0.000 0.090 +0.001 21 0 420 0
29SEP27 5.25 P 0.160 0.160 0.160 0.144 +0.002 21 95 304 +95
29SEP27 5.50 P 0.000 0.000 0.000 0.216 +0.003 21 0 50 0
29SEP27 5.75 P 0.000 0.000 0.000 0.309 +0.004 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.425 +0.006 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.564 +0.008 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.724 +0.018 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.903 +0.010 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.072 -0.019 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.298 -0.007 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.504 +0.001 21 0 50 0
29SEP27 7.75 P 0.000 0.000 0.000 1.737 -0.008 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.974 -0.008 20 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.223 -0.001 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.472 +0.003 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.720 +0.007 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.969 +0.004 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.218 +0.004 28 0 0 0
TOTAL PUT 508 223,424 +276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.865
29OCT26 4.90 C 0.000 0.000 0.000 4.966 -0.115 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.865 -0.116 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.621 -0.111 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.371 -0.111 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.117 -0.115 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.867 -0.115 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.616 -0.117 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.372 -0.111 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.123 -0.110 63 0 1,300 0
29OCT26 7.00 C 0.000 0.000 0.000 2.873 -0.111 0 0 1,100 0
29OCT26 7.25 C 0.000 0.000 0.000 2.623 -0.111 0 0 610 0
29OCT26 7.50 C 0.000 0.000 0.000 2.368 -0.116 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.124 -0.111 38 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.874 -0.111 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.625 -0.110 34 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.379 -0.107 37 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.125 -0.111 0 0 5,049 0
29OCT26 9.00 C 0.000 0.000 0.000 0.876 -0.111 19 50 2,212 0
29OCT26 9.25 C 0.628 0.628 0.627 0.627 -0.114 15 125 1,337 -125
29OCT26 9.50 C 0.486 0.486 0.387 0.410 -0.092 21 184 3,752 -174
29OCT26 9.75 C 0.171 0.282 0.171 0.218 -0.078 19 273 6,601 -179
29OCT26 10.00 C 0.131 0.141 0.079 0.087 -0.063 18 891 16,234 +774
29OCT26 10.50 C 0.017 0.017 0.008 0.007 -0.014 19 245 9,595 -214
29OCT26 11.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.117 -0.130 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.867 -0.131 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.619 -0.130 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.372 -0.128 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.123 -0.128 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.873 -0.129 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.624 -0.129 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.375 -0.129 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.127 -0.128 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.895 -0.111 20 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.647 -0.111 21 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.402 -0.109 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.161 -0.108 21 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.931 -0.105 21 50 745 +50
27NOV26 9.25 C 0.000 0.000 0.000 0.718 -0.099 21 0 3,938 0
27NOV26 9.50 C 0.000 0.000 0.000 0.514 -0.086 20 0 5,146 0
27NOV26 9.75 C 0.344 0.346 0.344 0.361 -0.074 21 125 1,922 +125
27NOV26 10.00 C 0.260 0.273 0.210 0.240 -0.060 21 1,481 4,598 +1,381
27NOV26 10.50 C 0.099 0.100 0.082 0.090 -0.033 21 24 3,169 +4
27NOV26 11.00 C 0.025 0.025 0.025 0.026 -0.014 21 40 2,372 +40
27NOV26 11.50 C 0.000 0.000 0.000 0.007 -0.005 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.077 -0.119 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.968 -0.128 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.868 -0.129 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.628 -0.120 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.371 -0.128 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.130 -0.120 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.882 -0.119 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.633 -0.119 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.376 -0.127 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.129 -0.125 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.887 -0.118 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.628 -0.128 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.379 -0.128 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.130 -0.128 0 0 1,774 0
30DEC26 8.00 C 0.000 0.000 0.000 1.956 -0.050 40 0 37,112 0
30DEC26 8.25 C 0.000 0.000 0.000 1.652 -0.110 20 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.402 -0.115 16 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.169 -0.107 20 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.931 -0.115 19 0 938 0
30DEC26 9.25 C 0.000 0.000 0.000 0.734 -0.097 20 0 2,965 0
30DEC26 9.50 C 0.626 0.633 0.518 0.555 -0.073 21 790 5,531 0
30DEC26 9.75 C 0.380 0.380 0.380 0.403 -0.069 21 10 4,207 -10
30DEC26 10.00 C 0.330 0.330 0.267 0.281 -0.057 21 194 5,528 -12
30DEC26 10.50 C 0.113 0.125 0.113 0.121 -0.032 20 360 8,361 -330
30DEC26 11.00 C 0.052 0.052 0.052 0.044 -0.019 20 50 1,986 +50
30DEC26 11.50 C 0.000 0.000 0.000 0.015 -0.008 20 0 1,514 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 534 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.385 -0.118 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.137 -0.117 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.888 -0.117 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.641 -0.115 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.390 -0.117 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.142 -0.116 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.956 -0.054 36 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.654 -0.110 21 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.413 -0.108 21 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.181 -0.095 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.962 -0.102 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.766 -0.093 21 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.600 -0.075 21 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.457 -0.066 21 0 1,006 0
28JAN27 10.00 C 0.316 0.316 0.316 0.341 -0.056 21 40 296 +40
28JAN27 10.50 C 0.000 0.000 0.000 0.175 -0.040 21 0 350 0
28JAN27 11.00 C 0.101 0.101 0.101 0.083 -0.025 21 120 768 +120
28JAN27 11.50 C 0.000 0.000 0.000 0.036 -0.014 21 0 679 0
28JAN27 12.00 C 0.000 0.000 0.000 0.015 -0.006 21 0 122 0
28JAN27 12.50 C 0.000 0.000 0.000 0.006 -0.003 21 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
28JAN27 13.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28JAN27 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.968 -0.128 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.868 -0.129 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.628 -0.120 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.371 -0.128 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.130 -0.120 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.882 -0.119 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.633 -0.119 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.385 -0.118 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.137 -0.117 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.888 -0.117 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.641 -0.115 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.390 -0.117 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.142 -0.117 0 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.956 -0.058 29 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.667 -0.107 21 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.438 -0.083 21 0 7,718 0
30MAR27 8.75 C 1.317 1.318 1.234 1.245 -0.072 22 90 4,142 -30
30MAR27 9.00 C 0.000 0.000 0.000 1.031 -0.091 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.858 -0.083 21 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.718 -0.070 22 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.585 -0.062 21 0 1,210 0
30MAR27 10.00 C 0.470 0.470 0.470 0.472 -0.055 21 16 1,838 0
30MAR27 10.50 C 0.000 0.000 0.000 0.296 -0.042 21 0 9,221 0
30MAR27 11.00 C 0.000 0.000 0.000 0.177 -0.031 21 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.102 -0.021 21 0 470 0
30MAR27 12.00 C 0.000 0.000 0.000 0.057 -0.012 21 0 168 0
30MAR27 12.50 C 0.039 0.039 0.039 0.029 -0.009 21 10 193 +10
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.005 21 0 130 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.968 -0.128 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.870 -0.127 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.628 -0.120 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.371 -0.128 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.130 -0.120 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.882 -0.119 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.633 -0.119 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.385 -0.118 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.137 -0.117 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.888 -0.118 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.644 -0.114 0 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.399 -0.114 20 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.173 -0.100 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.958 -0.056 23 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.724 -0.078 21 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.525 -0.078 21 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.341 -0.073 21 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.171 -0.067 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 1.017 -0.080 21 0 1,200 0
29JUN27 9.50 C 0.946 0.946 0.946 0.885 -0.065 22 30 9,438 +30
29JUN27 9.75 C 0.000 0.000 0.000 0.760 -0.065 22 0 4,846 0
29JUN27 10.00 C 0.000 0.000 0.000 0.645 -0.056 22 0 3,164 0
29JUN27 10.50 C 0.000 0.000 0.000 0.460 -0.046 22 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.318 -0.037 21 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.215 -0.027 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.141 -0.023 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.092 -0.016 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.058 -0.011 21 0 0 0
29JUN27 13.50 C 0.049 0.049 0.049 0.036 -0.007 21 10 60 +10
29JUN27 14.00 C 0.000 0.000 0.000 0.022 -0.005 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.013 -0.003 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.633 -0.119 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.386 -0.118 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.137 -0.120 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.895 -0.120 19 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.645 -0.136 16 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.425 -0.130 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.201 -0.072 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.995 -0.079 20 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.844 -0.040 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.660 -0.043 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.490 -0.046 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.331 -0.045 22 0 40 0
29SEP27 9.25 C 0.000 0.000 0.000 1.180 -0.085 22 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 1.014 -0.078 21 0 1,666 0
29SEP27 9.75 C 0.000 0.000 0.000 0.893 -0.069 21 0 4,083 0
29SEP27 10.00 C 0.000 0.000 0.000 0.781 -0.070 21 0 598 0
29SEP27 10.50 C 0.000 0.000 0.000 0.591 -0.061 21 0 340 0
29SEP27 11.00 C 0.000 0.000 0.000 0.441 -0.051 21 0 118 0
29SEP27 11.50 C 0.000 0.000 0.000 0.324 -0.042 21 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.234 -0.035 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.167 -0.028 21 0 240 0
29SEP27 13.00 C 0.000 0.000 0.000 0.119 -0.021 22 0 615 0
29SEP27 13.50 C 0.000 0.000 0.000 0.087 -0.013 22 0 0 0
29SEP27 14.00 C 0.068 0.068 0.064 0.062 -0.012 22 10 20 +10
29SEP27 14.50 C 0.000 0.000 0.000 0.043 -0.008 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.029 -0.007 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.019 -0.006 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.013 -0.004 22 0 4 0
TOTAL CALL 5,218 249,138 +1,570
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 110 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 102 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 94 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 87 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 73 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 67 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 42 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 31 0 12,913 0
29OCT26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 6,626 0
29OCT26 9.00 P 0.007 0.007 0.007 0.001 0.000 20 10 18,355 0
29OCT26 9.25 P 0.021 0.021 0.012 0.005 0.000 19 150 7,036 +90
29OCT26 9.50 P 0.035 0.036 0.035 0.026 +0.005 19 11 12,824 -11
29OCT26 9.75 P 0.075 0.105 0.071 0.091 +0.021 19 102 4,467 +5
29OCT26 10.00 P 0.175 0.180 0.173 0.218 +0.044 19 248 5,454 -95
29OCT26 10.50 P 0.664 0.698 0.664 0.656 +0.104 27 75 716 -75
29OCT26 11.00 P 0.000 0.000 0.000 1.135 +0.110 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.635 +0.110 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.161 +0.120 66 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.651 +0.095 71 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.139 +0.084 70 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.651 +0.096 89 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.144 +0.104 92 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.651 +0.094 105 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.151 +0.095 113 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.651 +0.096 120 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.151 +0.096 128 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 52 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 30 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 350 0
27NOV26 8.00 P 0.000 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 0.000 22 0 2,209 0
27NOV26 8.50 P 0.016 0.016 0.016 0.005 +0.001 22 10 1,659 +10
27NOV26 8.75 P 0.000 0.000 0.000 0.014 +0.002 22 0 1,073 0
27NOV26 9.00 P 0.041 0.050 0.041 0.034 +0.007 22 230 1,730 +230
27NOV26 9.25 P 0.070 0.090 0.070 0.072 +0.014 22 840 3,290 +624
27NOV26 9.50 P 0.116 0.155 0.116 0.135 +0.023 22 606 7,045 -202
27NOV26 9.75 P 0.198 0.255 0.198 0.230 +0.036 22 1,564 3,027 +681
27NOV26 10.00 P 0.327 0.376 0.314 0.359 +0.051 22 171 1,124 -171
27NOV26 10.50 P 0.647 0.669 0.647 0.719 +0.081 24 32 1,735 +30
27NOV26 11.00 P 0.000 0.000 0.000 1.142 +0.100 21 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.635 +0.110 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.165 +0.086 40 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.687 +0.123 51 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.186 +0.110 57 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.660 +0.085 57 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.183 +0.109 67 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.682 +0.125 72 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.155 +0.085 70 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.678 +0.123 81 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.152 +0.087 77 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 51 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 2,122 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 19,517 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 2,728 0
30DEC26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,417 0
30DEC26 7.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.006 0.000 20 0 7,769 0
30DEC26 8.25 P 0.000 0.000 0.000 0.015 +0.002 20 0 4,769 0
30DEC26 8.50 P 0.040 0.040 0.040 0.032 +0.005 20 23 3,652 -18
30DEC26 8.75 P 0.061 0.074 0.061 0.061 +0.008 20 127 3,723 -38
30DEC26 9.00 P 0.100 0.121 0.096 0.110 +0.016 20 323 2,475 -10
30DEC26 9.25 P 0.174 0.174 0.174 0.180 +0.022 21 5 1,879 0
30DEC26 9.50 P 0.276 0.276 0.268 0.268 +0.030 20 338 1,747 -338
30DEC26 9.75 P 0.350 0.398 0.340 0.391 +0.038 20 229 1,941 +129
30DEC26 10.00 P 0.488 0.488 0.488 0.534 +0.047 20 23 396 +23
30DEC26 10.50 P 0.903 0.947 0.903 0.895 +0.068 19 120 1,242 +120
30DEC26 11.00 P 1.220 1.220 1.220 1.350 +0.058 20 20 50 +20
30DEC26 11.50 P 0.000 0.000 0.000 1.798 +0.026 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.325 +0.084 25 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.818 +0.099 27 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.306 +0.090 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.804 +0.074 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.311 +0.101 37 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.801 +0.091 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.298 +0.075 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.796 +0.078 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.294 +0.076 0 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 22 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 22 0 288 0
28JAN27 7.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 563 0
28JAN27 7.75 P 0.021 0.021 0.021 0.008 +0.001 21 200 447 +200
28JAN27 8.00 P 0.000 0.000 0.000 0.017 +0.002 21 0 661 0
28JAN27 8.25 P 0.046 0.046 0.044 0.033 +0.004 21 5 371 +4
28JAN27 8.50 P 0.000 0.000 0.000 0.060 +0.008 21 0 411 0
28JAN27 8.75 P 0.119 0.119 0.119 0.100 +0.011 21 120 665 0
28JAN27 9.00 P 0.148 0.148 0.148 0.158 +0.016 21 23 1,530 0
28JAN27 9.25 P 0.000 0.000 0.000 0.238 +0.025 21 0 75 0
28JAN27 9.50 P 0.000 0.000 0.000 0.332 +0.029 21 0 220 0
28JAN27 9.75 P 0.000 0.000 0.000 0.451 +0.038 20 0 1,078 0
28JAN27 10.00 P 0.000 0.000 0.000 0.591 +0.047 20 0 930 0
28JAN27 10.50 P 0.885 0.985 0.884 0.938 +0.065 20 300 4,276 +300
28JAN27 11.00 P 0.000 0.000 0.000 1.374 +0.050 21 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.836 +0.051 21 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.331 +0.061 24 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.818 +0.057 24 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.314 +0.044 26 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.812 +0.060 29 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.311 +0.060 33 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.808 +0.045 35 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.305 +0.057 37 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.804 +0.059 40 0 0 0
28JAN27 16.00 P 0.000 0.000 0.000 6.302 +0.060 42 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 32 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.009 +0.001 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.017 +0.003 21 0 1,201 0
30MAR27 7.75 P 0.000 0.000 0.000 0.030 +0.004 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.050 +0.006 21 0 4,517 0
30MAR27 8.25 P 0.000 0.000 0.000 0.080 +0.010 21 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.121 +0.014 21 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.177 +0.019 21 0 11,484 0
30MAR27 9.00 P 0.245 0.245 0.245 0.249 +0.026 21 56 2,279 +56
30MAR27 9.25 P 0.327 0.328 0.327 0.334 +0.030 21 15 1,588 0
30MAR27 9.50 P 0.000 0.000 0.000 0.434 +0.032 21 0 47 0
30MAR27 9.75 P 0.545 0.547 0.545 0.552 +0.048 21 180 2,369 -180
30MAR27 10.00 P 0.643 0.643 0.643 0.689 +0.053 21 10 982 +10
30MAR27 10.50 P 0.000 0.000 0.000 1.017 +0.062 20 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.428 +0.045 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.865 +0.042 21 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.346 +0.049 23 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.832 +0.051 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.324 +0.052 26 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.822 +0.053 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.320 +0.054 31 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.817 +0.053 33 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.309 +0.047 34 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.813 +0.053 38 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.312 +0.054 40 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.003 0.000 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.011 +0.002 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.018 +0.002 21 0 1,106 0
29JUN27 7.25 P 0.000 0.000 0.000 0.030 +0.004 21 0 979 0
29JUN27 7.50 P 0.068 0.068 0.068 0.047 +0.005 21 5 728 +5
29JUN27 7.75 P 0.000 0.000 0.000 0.071 +0.007 21 0 1,434 0
29JUN27 8.00 P 0.123 0.123 0.123 0.104 +0.009 22 3 1,342 +3
29JUN27 8.25 P 0.166 0.166 0.166 0.148 +0.014 22 60 1,175 0
29JUN27 8.50 P 0.000 0.000 0.000 0.204 +0.019 22 0 583 0
29JUN27 8.75 P 0.000 0.000 0.000 0.272 +0.025 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.351 +0.027 22 0 2,117 0
29JUN27 9.25 P 0.000 0.000 0.000 0.441 +0.029 21 0 1,671 0
29JUN27 9.50 P 0.000 0.000 0.000 0.545 +0.035 21 0 604 0
29JUN27 9.75 P 0.000 0.000 0.000 0.663 +0.039 21 0 453 0
29JUN27 10.00 P 0.000 0.000 0.000 0.798 +0.046 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.113 +0.058 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.499 +0.041 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.917 +0.044 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.364 +0.040 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.837 +0.044 22 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.328 +0.050 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.822 +0.052 25 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.320 +0.053 27 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.817 +0.053 29 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.309 +0.047 30 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.813 +0.053 33 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.312 +0.054 35 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 0.000 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.027 +0.002 22 0 102 0
29SEP27 7.00 P 0.000 0.000 0.000 0.041 +0.002 22 0 305 0
29SEP27 7.25 P 0.000 0.000 0.000 0.061 +0.003 22 0 438 0
29SEP27 7.50 P 0.000 0.000 0.000 0.088 +0.006 22 0 530 0
29SEP27 7.75 P 0.000 0.000 0.000 0.121 +0.007 22 0 483 0
29SEP27 8.00 P 0.000 0.000 0.000 0.165 +0.009 22 0 394 0
29SEP27 8.25 P 0.000 0.000 0.000 0.219 +0.013 22 0 1,006 0
29SEP27 8.50 P 0.000 0.000 0.000 0.282 +0.016 22 0 2,587 0
29SEP27 8.75 P 0.000 0.000 0.000 0.359 +0.019 22 0 681 0
29SEP27 9.00 P 0.000 0.000 0.000 0.449 +0.025 22 0 577 0
29SEP27 9.25 P 0.000 0.000 0.000 0.548 +0.028 22 0 735 0
29SEP27 9.50 P 0.000 0.000 0.000 0.665 +0.034 22 0 1,866 0
29SEP27 9.75 P 0.000 0.000 0.000 0.793 +0.042 22 0 4,638 0
29SEP27 10.00 P 0.941 0.941 0.941 0.932 +0.044 22 30 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.250 +0.055 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.570 +0.021 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.025 +0.080 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.455 +0.077 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.887 +0.050 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.357 +0.047 25 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.835 +0.049 25 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.320 +0.046 25 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.819 +0.053 27 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.309 +0.047 27 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.813 +0.053 30 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.312 +0.054 32 0 0 0
TOTAL PUT 6,264 286,574 +1,402
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.590
29OCT26 4.40 C 0.000 0.000 0.000 3.193 -0.107 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.093 -0.108 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.993 -0.108 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.894 -0.107 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.794 -0.107 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.693 -0.108 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.593 -0.108 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.345 -0.107 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.094 -0.108 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.845 -0.107 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.596 -0.106 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.347 -0.106 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.098 -0.105 31 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.848 -0.105 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.600 -0.105 20 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.371 -0.090 22 0 151 0
29OCT26 7.50 C 0.138 0.138 0.138 0.178 -0.072 21 10 1,555 +10
29OCT26 7.75 C 0.063 0.063 0.042 0.059 -0.046 20 18 3,006 +4
29OCT26 8.00 C 0.023 0.024 0.012 0.015 -0.016 21 706 2,266 -67
29OCT26 8.25 C 0.005 0.005 0.005 0.003 -0.004 22 100 2,808 -84
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.898 -0.115 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.794 -0.119 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.699 -0.115 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.599 -0.115 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.351 -0.114 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.104 -0.112 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.853 -0.114 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.607 -0.095 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.365 -0.094 24 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.118 -0.097 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.878 -0.101 22 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.653 -0.094 22 0 30 0
27NOV26 7.25 C 0.000 0.000 0.000 0.462 -0.080 23 0 1,481 0
27NOV26 7.50 C 0.000 0.000 0.000 0.294 -0.066 22 0 1,579 0
27NOV26 7.75 C 0.204 0.204 0.170 0.170 -0.046 22 11 1,666 -10
27NOV26 8.00 C 0.088 0.088 0.088 0.092 -0.034 22 50 6,728 +50
27NOV26 8.25 C 0.045 0.045 0.045 0.047 -0.016 22 30 2,438 -30
27NOV26 8.50 C 0.000 0.000 0.000 0.021 -0.011 22 0 665 0
27NOV26 8.75 C 0.000 0.000 0.000 0.009 -0.005 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.431 -0.078 65 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.335 -0.075 65 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.213 -0.094 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.137 -0.074 61 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.036 -0.076 57 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.940 -0.073 57 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.838 -0.075 53 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.739 -0.075 52 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.629 -0.085 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.380 -0.085 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.144 -0.072 40 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.897 -0.074 36 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.656 -0.065 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.402 -0.088 27 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 1.148 -0.097 21 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 0.921 -0.100 21 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.731 -0.074 24 0 1,944 0
30DEC26 7.25 C 0.583 0.583 0.527 0.540 -0.062 23 32 2,959 +30
30DEC26 7.50 C 0.437 0.437 0.437 0.382 -0.064 22 5 1,129 -5
30DEC26 7.75 C 0.265 0.265 0.250 0.253 -0.058 22 37 1,453 +15
30DEC26 8.00 C 0.183 0.188 0.175 0.164 -0.039 22 366 29,404 -306
30DEC26 8.25 C 0.110 0.110 0.110 0.103 -0.027 22 10 1,073 +10
30DEC26 8.50 C 0.000 0.000 0.000 0.060 -0.019 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.033 -0.016 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 -0.010 22 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 -0.006 22 0 159 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 -0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.838 -0.076 37 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.739 -0.086 36 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.637 -0.089 29 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.389 -0.081 25 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.144 -0.085 27 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.897 -0.089 24 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.659 -0.083 25 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.422 -0.084 24 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.192 -0.071 23 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.963 -0.096 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.764 -0.089 22 0 330 0
28JAN27 7.25 C 0.000 0.000 0.000 0.599 -0.073 22 0 750 0
28JAN27 7.50 C 0.426 0.426 0.426 0.445 -0.063 22 10 270 +10
28JAN27 7.75 C 0.000 0.000 0.000 0.320 -0.054 22 0 1,313 0
28JAN27 8.00 C 0.220 0.220 0.220 0.222 -0.045 22 10 10 +10
28JAN27 8.25 C 0.000 0.000 0.000 0.151 -0.034 22 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.101 -0.025 22 0 140 0
28JAN27 8.75 C 0.060 0.060 0.060 0.064 -0.019 22 50 50 +50
28JAN27 9.00 C 0.000 0.000 0.000 0.040 -0.014 22 0 40 0
28JAN27 9.25 C 0.000 0.000 0.000 0.024 -0.009 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.014 -0.006 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.008 -0.004 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.355 -0.063 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.258 -0.062 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.159 -0.062 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.061 -0.061 32 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.962 -0.068 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.870 -0.056 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.773 -0.057 33 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.672 -0.060 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.452 -0.039 35 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.212 -0.038 33 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.953 -0.060 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.720 -0.060 26 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.489 -0.063 24 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.269 -0.062 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.080 -0.059 24 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.883 -0.073 23 0 2,409 0
30MAR27 7.25 C 0.000 0.000 0.000 0.712 -0.070 23 0 1,625 0
30MAR27 7.50 C 0.000 0.000 0.000 0.564 -0.062 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.438 -0.055 22 0 1,517 0
30MAR27 8.00 C 0.000 0.000 0.000 0.333 -0.045 22 3,500 4,122 +3,403
30MAR27 8.25 C 0.000 0.000 0.000 0.252 -0.039 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.188 -0.031 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.137 -0.026 22 3,500 5,174 +3,500
30MAR27 9.00 C 0.000 0.000 0.000 0.098 -0.021 22 0 677 0
30MAR27 9.25 C 0.000 0.000 0.000 0.069 -0.016 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.048 -0.012 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.033 -0.008 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 -0.006 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.302 -0.064 44 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.206 -0.056 43 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.113 -0.058 42 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.015 -0.054 41 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.918 -0.060 39 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.827 -0.052 39 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.732 -0.054 38 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.496 -0.057 36 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.259 -0.061 34 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.015 -0.078 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.777 -0.083 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.549 -0.094 26 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.332 -0.090 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.131 -0.092 24 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.921 -0.083 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.785 -0.077 23 0 1,830 0
29JUN27 7.50 C 0.000 0.000 0.000 0.641 -0.069 22 0 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.516 -0.062 22 0 6,167 0
29JUN27 8.00 C 0.000 0.000 0.000 0.411 -0.055 22 0 2,902 0
29JUN27 8.25 C 0.000 0.000 0.000 0.323 -0.048 22 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.253 -0.039 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.196 -0.031 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.150 -0.025 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.112 -0.023 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.085 -0.018 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.064 -0.012 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.047 -0.011 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.025 -0.006 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.013 -0.004 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.932 -0.096 38 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.839 -0.052 37 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.746 -0.051 36 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.507 -0.056 34 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.269 -0.062 31 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.032 -0.074 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.804 -0.082 27 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.588 -0.098 25 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.387 -0.086 25 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.200 -0.080 24 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.003 -0.081 22 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.882 -0.076 23 0 115 0
29SEP27 7.50 C 0.750 0.750 0.750 0.748 -0.067 23 2 839 +2
29SEP27 7.75 C 0.000 0.000 0.000 0.628 -0.064 23 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.527 -0.057 23 0 633 0
29SEP27 8.25 C 0.000 0.000 0.000 0.439 -0.049 23 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.362 -0.045 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.299 -0.040 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.246 -0.031 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.198 -0.031 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.163 -0.024 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.131 -0.021 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.105 -0.019 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.067 -0.014 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.042 -0.010 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.026 -0.007 23 0 0 0
TOTAL CALL 8,447 122,706 +6,592
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 89 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 82 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 56 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 48 0 1,636 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 1,355 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 3,606 0
29OCT26 7.00 P 0.012 0.012 0.012 0.003 +0.001 22 50 9,793 -50
29OCT26 7.25 P 0.019 0.030 0.019 0.018 +0.008 21 474 3,043 -214
29OCT26 7.50 P 0.052 0.089 0.052 0.076 +0.025 20 1,048 4,434 0
29OCT26 7.75 P 0.162 0.250 0.162 0.208 +0.054 20 110 3,851 +49
29OCT26 8.00 P 0.361 0.361 0.361 0.418 +0.078 20 8 2,661 -8
29OCT26 8.25 P 0.000 0.000 0.000 0.660 +0.103 0 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.910 +0.105 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.160 +0.105 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.412 +0.090 45 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.662 +0.091 51 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.912 +0.093 57 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.162 +0.090 62 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.412 +0.091 68 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.912 +0.092 78 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.412 +0.091 87 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.912 +0.091 96 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 41 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 1,397 0
27NOV26 6.75 P 0.024 0.024 0.024 0.014 +0.005 22 50 1,471 +50
27NOV26 7.00 P 0.046 0.050 0.046 0.039 +0.012 22 50 1,515 +50
27NOV26 7.25 P 0.080 0.088 0.078 0.090 +0.023 22 262 2,433 +262
27NOV26 7.50 P 0.156 0.194 0.156 0.175 +0.034 22 41 3,696 -23
27NOV26 7.75 P 0.274 0.274 0.274 0.304 +0.048 22 200 1,790 -100
27NOV26 8.00 P 0.000 0.000 0.000 0.475 +0.061 21 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.706 +0.091 25 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 0.943 +0.101 29 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.160 +0.104 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.428 +0.094 35 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.672 +0.087 37 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 1.921 +0.086 41 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.172 +0.089 45 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.421 +0.086 48 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.921 +0.086 55 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.412 +0.077 55 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 3.921 +0.083 67 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 1,373 0
30DEC26 6.25 P 0.000 0.000 0.000 0.006 +0.001 22 0 1,922 0
30DEC26 6.50 P 0.000 0.000 0.000 0.016 +0.003 22 0 9,808 0
30DEC26 6.75 P 0.051 0.051 0.051 0.038 +0.006 22 5 4,360 0
30DEC26 7.00 P 0.075 0.075 0.075 0.078 +0.012 22 20 1,287 +20
30DEC26 7.25 P 0.126 0.136 0.126 0.146 +0.023 22 83 4,380 +83
30DEC26 7.50 P 0.200 0.235 0.200 0.239 +0.029 22 217 2,557 +197
30DEC26 7.75 P 0.328 0.332 0.328 0.366 +0.044 21 60 630 -60
30DEC26 8.00 P 0.000 0.000 0.000 0.527 +0.056 21 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.719 +0.074 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.943 +0.096 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.165 +0.095 21 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.428 +0.094 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.672 +0.087 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.921 +0.086 33 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.172 +0.089 36 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.421 +0.086 38 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.921 +0.086 44 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.415 +0.080 46 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.921 +0.083 53 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 5.75 P 0.012 0.012 0.012 0.002 0.000 22 200 440 +200
28JAN27 6.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 427 0
28JAN27 6.25 P 0.000 0.000 0.000 0.015 +0.003 22 0 220 0
28JAN27 6.50 P 0.000 0.000 0.000 0.032 +0.006 22 0 492 0
28JAN27 6.75 P 0.000 0.000 0.000 0.063 +0.010 22 0 1,382 0
28JAN27 7.00 P 0.120 0.120 0.117 0.115 +0.018 22 100 423 +70
28JAN27 7.25 P 0.000 0.000 0.000 0.188 +0.024 22 0 360 0
28JAN27 7.50 P 0.000 0.000 0.000 0.285 +0.030 22 0 250 0
28JAN27 7.75 P 0.000 0.000 0.000 0.410 +0.043 21 0 1,010 0
28JAN27 8.00 P 0.523 0.523 0.523 0.565 +0.052 21 8 8 +8
28JAN27 8.25 P 0.000 0.000 0.000 0.752 +0.072 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.955 +0.081 22 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.191 +0.104 23 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.428 +0.080 25 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.672 +0.075 27 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 1.921 +0.085 29 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.174 +0.081 32 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.422 +0.075 34 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 2.924 +0.076 40 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.424 +0.077 44 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 3.922 +0.081 48 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 +0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 +0.002 22 0 855 0
30MAR27 6.00 P 0.000 0.000 0.000 0.021 +0.004 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.040 +0.007 22 0 844 0
30MAR27 6.50 P 0.091 0.091 0.091 0.070 +0.010 22 111 1,286 0
30MAR27 6.75 P 0.000 0.000 0.000 0.116 +0.016 22 0 2,809 0
30MAR27 7.00 P 0.000 0.000 0.000 0.182 +0.025 22 0 8,270 0
30MAR27 7.25 P 0.000 0.000 0.000 0.261 +0.027 22 0 1,971 0
30MAR27 7.50 P 0.000 0.000 0.000 0.363 +0.033 22 0 1,593 0
30MAR27 7.75 P 0.453 0.453 0.453 0.487 +0.047 22 60 1,303 +60
30MAR27 8.00 P 0.000 0.000 0.000 0.635 +0.050 21 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.824 +0.079 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.004 +0.077 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.203 +0.043 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.428 +0.047 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.672 +0.057 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.921 +0.061 25 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.174 +0.065 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.423 +0.061 30 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.924 +0.064 34 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.424 +0.064 38 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.922 +0.060 41 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.003 +0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.004 +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 0.011 +0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.021 +0.003 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.039 +0.006 22 0 743 0
29JUN27 6.00 P 0.000 0.000 0.000 0.065 +0.009 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.104 +0.013 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.149 +0.010 21 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.213 +0.022 21 0 455 0
29JUN27 7.00 P 0.271 0.271 0.271 0.295 +0.029 21 10 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.395 +0.036 21 0 3,327 0
29JUN27 7.50 P 0.000 0.000 0.000 0.512 +0.044 21 0 6,302 0
29JUN27 7.75 P 0.553 0.553 0.553 0.646 +0.050 21 30 432 +30
29JUN27 8.00 P 0.692 0.692 0.692 0.797 +0.057 21 30 177 +30
29JUN27 8.25 P 0.000 0.000 0.000 0.961 +0.061 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.177 +0.071 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.332 +0.075 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.533 +0.082 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.740 +0.084 17 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.956 +0.079 14 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.177 +0.058 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.423 +0.054 0 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.949 +0.080 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.425 +0.057 19 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.925 +0.063 25 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.010 +0.001 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.013 +0.002 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.016 +0.002 22 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.029 +0.003 23 0 20 0
29SEP27 5.50 P 0.000 0.000 0.000 0.048 +0.005 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.076 +0.008 23 0 64 0
29SEP27 6.00 P 0.000 0.000 0.000 0.114 +0.011 23 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.165 +0.017 23 0 297 0
29SEP27 6.50 P 0.223 0.223 0.218 0.227 +0.019 23 115 351 +115
29SEP27 6.75 P 0.000 0.000 0.000 0.293 +0.015 22 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.378 +0.027 22 0 1,260 0
29SEP27 7.25 P 0.000 0.000 0.000 0.484 +0.035 22 0 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.603 +0.042 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.735 +0.045 22 0 552 0
29SEP27 8.00 P 0.000 0.000 0.000 0.884 +0.052 21 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.045 +0.059 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.217 +0.042 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.400 +0.053 21 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.593 +0.042 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.793 +0.030 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.013 +0.063 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.231 +0.062 18 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.448 +0.045 15 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.949 +0.080 20 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.425 +0.056 18 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.925 +0.056 22 0 0 0
TOTAL PUT 3,342 150,521 +769
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.515
29OCT26 3.60 C 0.000 0.000 0.000 1.919 -0.025 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.819 -0.026 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.719 -0.026 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.619 -0.026 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.520 -0.025 60 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.420 -0.025 54 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.320 -0.025 48 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.220 -0.025 39 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.120 -0.025 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.020 -0.026 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.920 -0.026 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.820 -0.026 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.721 -0.025 28 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.621 -0.025 24 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.522 -0.025 24 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.294 -0.006 26 0 208 0
29OCT26 5.50 C 0.096 0.101 0.096 0.110 -0.018 23 61 289 +31
29OCT26 5.75 C 0.026 0.026 0.026 0.022 -0.009 22 3 536 +3
29OCT26 6.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.630 -0.025 37 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.530 -0.015 30 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.430 -0.015 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.331 -0.014 29 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.220 -0.025 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.120 -0.025 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.020 -0.026 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.920 -0.026 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.820 -0.026 0 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.725 -0.024 0 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.630 -0.022 0 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.557 -0.008 24 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.352 -0.025 23 0 137 0
27NOV26 5.50 C 0.000 0.000 0.000 0.188 -0.022 22 0 88 0
27NOV26 5.75 C 0.000 0.000 0.000 0.086 -0.012 22 0 177 0
27NOV26 6.00 C 0.000 0.000 0.000 0.032 -0.009 22 0 120 0
27NOV26 6.25 C 0.000 0.000 0.000 0.010 -0.004 22 0 135 0
27NOV26 6.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.930 -0.026 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.831 -0.025 37 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.731 -0.025 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.632 -0.023 34 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.532 -0.013 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.430 -0.015 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.333 -0.012 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.220 -0.025 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.122 -0.023 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.020 -0.028 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.920 -0.030 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.829 -0.025 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.730 -0.020 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.636 -0.019 12 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.560 -0.036 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.360 -0.022 22 0 51 0
30DEC26 5.50 C 0.000 0.000 0.000 0.200 -0.018 21 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.097 -0.012 21 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.041 -0.008 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 -0.004 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 -0.001 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 25 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 30 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.333 -0.012 24 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.220 -0.025 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.122 -0.023 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.020 -0.028 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.923 -0.029 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.829 -0.025 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.733 -0.029 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.642 -0.026 18 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.564 -0.039 21 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.375 -0.023 22 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.223 -0.019 21 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.122 -0.014 21 0 2 0
28JAN27 6.00 C 0.000 0.000 0.000 0.063 -0.009 21 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.030 -0.006 21 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.014 -0.003 21 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.930 -0.026 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.831 -0.025 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.731 -0.025 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.632 -0.023 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.532 -0.013 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.430 -0.015 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.333 -0.012 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.220 -0.025 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.122 -0.028 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.025 -0.025 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.931 -0.027 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.840 -0.027 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.752 -0.027 20 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.668 -0.022 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.589 -0.020 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.415 -0.015 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.282 -0.011 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.188 -0.020 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.117 -0.018 21 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.072 -0.012 21 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.042 -0.009 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 -0.006 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.013 -0.004 21 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.930 -0.026 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.831 -0.025 29 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.731 -0.025 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.632 -0.023 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.532 -0.013 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.430 -0.018 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.333 -0.018 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.230 -0.025 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.138 -0.027 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.051 -0.024 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.965 -0.024 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.883 -0.024 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.806 -0.022 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.733 -0.021 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.662 -0.018 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.507 -0.015 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.376 -0.014 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.289 -0.016 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.209 -0.013 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.149 -0.009 22 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.104 -0.007 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.071 -0.006 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.048 -0.004 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.031 -0.004 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.020 -0.003 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.430 -0.018 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.333 -0.021 17 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.242 -0.021 19 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.154 -0.025 19 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.070 -0.023 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.990 -0.023 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.913 -0.021 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.839 -0.020 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.787 -0.004 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.721 -0.022 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.569 -0.016 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.445 -0.018 20 0 4 0
29SEP27 5.75 C 0.000 0.000 0.000 0.345 -0.017 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.264 -0.014 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.211 -0.013 21 0 15 0
29SEP27 6.50 C 0.000 0.000 0.000 0.157 -0.011 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.116 -0.008 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.084 -0.007 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.060 -0.005 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.042 -0.005 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.029 -0.004 21 0 0 0
TOTAL CALL 64 5,598 +34
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 76 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 71 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 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 0.000 0.000 0.000 0.015 +0.002 23 0 272 0
29OCT26 5.50 P 0.082 0.086 0.080 0.083 +0.008 22 79 233 +42
29OCT26 5.75 P 0.269 0.269 0.269 0.261 +0.031 25 30 105 +30
29OCT26 6.00 P 0.000 0.000 0.000 0.500 +0.025 35 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.751 +0.023 48 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.004 +0.026 60 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.253 +0.029 70 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.504 +0.028 80 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.754 +0.026 89 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.003 +0.022 97 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.253 +0.026 105 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 34 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 22 0 62 0
27NOV26 4.90 P 0.000 0.000 0.000 0.009 0.000 22 0 91 0
27NOV26 5.00 P 0.000 0.000 0.000 0.017 0.000 22 0 93 0
27NOV26 5.25 P 0.000 0.000 0.000 0.060 +0.001 22 0 209 0
27NOV26 5.50 P 0.000 0.000 0.000 0.145 +0.005 21 0 120 0
27NOV26 5.75 P 0.000 0.000 0.000 0.298 +0.016 21 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.502 +0.004 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.753 +0.023 29 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.004 +0.026 36 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.253 +0.028 42 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.504 +0.028 48 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.754 +0.026 53 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.003 +0.022 58 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.253 +0.026 62 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 0.006 +0.001 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.010 +0.001 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.016 0.000 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.027 +0.001 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.042 +0.002 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.062 +0.002 21 0 84 0
30DEC26 5.25 P 0.148 0.148 0.148 0.135 +0.005 20 15 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.259 +0.010 20 0 400 0
30DEC26 5.75 P 0.442 0.450 0.442 0.427 +0.015 19 25 69 +10
30DEC26 6.00 P 0.000 0.000 0.000 0.629 +0.015 16 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.886 +0.026 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.129 +0.050 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.374 +0.030 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.620 +0.030 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.868 +0.029 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.116 +0.030 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.365 +0.032 36 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.007 0.000 20 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 0.000 21 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.029 0.000 21 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.043 +0.001 21 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.062 +0.002 21 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.086 +0.002 21 0 15 0
28JAN27 5.25 P 0.177 0.177 0.177 0.174 +0.014 21 15 215 +6
28JAN27 5.50 P 0.000 0.000 0.000 0.287 +0.009 20 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.451 +0.011 19 0 2 0
28JAN27 6.00 P 0.000 0.000 0.000 0.644 -0.019 17 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.893 +0.021 22 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.131 +0.026 23 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.374 +0.027 24 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.620 +0.029 26 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.868 +0.029 28 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.116 +0.029 30 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.365 +0.029 32 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 0.000 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.009 -0.001 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.014 -0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.021 -0.002 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.031 -0.002 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.043 -0.003 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.059 -0.003 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.079 -0.002 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.103 -0.002 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.132 -0.003 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.228 0.000 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.343 -0.013 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.506 +0.015 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.697 +0.013 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.909 +0.019 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.138 +0.024 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.377 +0.027 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.621 +0.025 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.868 +0.022 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.116 +0.027 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.365 +0.029 28 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.007 0.000 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.010 0.000 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.015 +0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.021 0.000 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.029 +0.001 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.038 +0.001 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.052 +0.001 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.067 +0.001 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.086 +0.002 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.108 +0.002 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.132 +0.002 22 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.163 +0.003 22 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.185 -0.002 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.285 +0.009 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.428 +0.011 22 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.558 +0.011 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.737 +0.013 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.936 +0.013 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.153 +0.019 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.383 +0.024 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.623 +0.026 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.869 +0.023 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.116 +0.027 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.365 +0.029 25 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.036 0.000 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.046 0.000 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.059 0.000 21 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.075 +0.001 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.093 +0.001 21 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.115 +0.001 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.139 +0.002 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.168 +0.002 21 0 22 0
29SEP27 4.90 P 0.210 0.210 0.210 0.199 +0.003 21 20 22 +20
29SEP27 5.00 P 0.000 0.000 0.000 0.235 +0.004 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.340 +0.005 21 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.470 +0.008 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.622 +0.014 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.791 +0.016 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.994 +0.017 23 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.196 +0.016 23 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.408 +0.016 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.635 +0.018 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.873 +0.018 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.118 +0.020 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.365 +0.020 23 0 0 0
TOTAL PUT 184 4,775 +108
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 ($0.001) CLOSING PRICE HK$ 9.110
29OCT26 6.50 C 0.000 0.000 0.000 2.631 -0.047 92 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.381 -0.047 83 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.131 -0.048 74 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.882 -0.047 66 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.618 -0.061 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.383 -0.047 50 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.119 -0.061 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.870 -0.060 20 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.622 -0.060 18 0 60 0
29OCT26 8.75 C 0.415 0.415 0.415 0.386 -0.056 17 2 94 0
29OCT26 9.00 C 0.193 0.193 0.178 0.198 -0.045 18 102 811 +72
29OCT26 9.25 C 0.071 0.071 0.071 0.069 -0.024 17 46 1,563 -15
29OCT26 9.50 C 0.000 0.000 0.000 0.018 -0.010 18 0 1,192 0
29OCT26 9.75 C 0.000 0.000 0.000 0.004 -0.002 18 0 987 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 346 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 60 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.649 -0.029 52 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.400 -0.028 47 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.137 -0.042 29 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.905 -0.024 39 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.640 -0.039 24 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.393 -0.037 23 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.141 -0.061 16 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.896 -0.061 16 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.662 -0.061 16 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.450 -0.059 16 0 0 0
27NOV26 9.00 C 0.280 0.283 0.267 0.285 -0.037 16 68 745 +61
27NOV26 9.25 C 0.000 0.000 0.000 0.156 -0.030 16 0 1,468 0
27NOV26 9.50 C 0.089 0.089 0.089 0.075 -0.029 16 5 234 -5
27NOV26 9.75 C 0.000 0.000 0.000 0.031 -0.017 16 0 274 0
27NOV26 10.00 C 0.000 0.000 0.000 0.012 -0.008 16 0 275 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 -0.002 16 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.672 -0.023 41 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.425 -0.022 38 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.177 -0.023 34 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.931 -0.022 31 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.685 -0.023 28 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.440 -0.023 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.171 -0.050 16 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.937 -0.061 16 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.719 -0.059 16 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.540 -0.038 17 0 260 0
30DEC26 9.00 C 0.000 0.000 0.000 0.372 -0.032 17 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.240 -0.035 16 0 160 0
30DEC26 9.50 C 0.000 0.000 0.000 0.146 -0.033 16 0 803 0
30DEC26 9.75 C 0.000 0.000 0.000 0.083 -0.026 16 0 181 0
30DEC26 10.00 C 0.080 0.080 0.080 0.044 -0.017 16 7 385 -7
30DEC26 10.50 C 0.000 0.000 0.000 0.010 -0.006 16 0 320 0
30DEC26 11.00 C 0.000 0.000 0.000 0.002 -0.002 16 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 27 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 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 37 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.697 -0.019 37 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.451 -0.018 34 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.202 -0.022 31 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.955 -0.024 27 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.711 -0.024 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.470 -0.024 23 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.235 -0.022 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.982 -0.056 17 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.776 -0.053 17 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.610 -0.030 18 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.448 -0.026 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.317 -0.023 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.215 -0.026 17 0 135 0
28JAN27 9.75 C 0.000 0.000 0.000 0.140 -0.023 17 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.088 -0.016 17 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.030 -0.008 17 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.009 -0.003 17 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.003 -0.001 17 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.001 0.000 18 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 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.739 -0.024 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.497 -0.023 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.253 -0.024 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.011 -0.025 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.774 -0.023 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.540 -0.024 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.316 -0.024 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.091 -0.040 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.903 -0.034 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.735 -0.026 18 0 30 0
30MAR27 9.00 C 0.000 0.000 0.000 0.586 -0.039 18 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.473 +0.012 19 0 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.364 -0.009 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.272 -0.008 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.193 -0.012 18 0 122 0
30MAR27 10.50 C 0.000 0.000 0.000 0.106 +0.002 19 0 211 0
30MAR27 11.00 C 0.087 0.087 0.087 0.051 +0.002 19 8 148 +8
30MAR27 11.50 C 0.000 0.000 0.000 0.023 +0.001 18 0 740 0
30MAR27 12.00 C 0.000 0.000 0.000 0.010 +0.001 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 0.000 19 0 278 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 23 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 26 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 2.790 -0.025 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.551 -0.024 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.312 -0.024 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.076 -0.024 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.841 -0.029 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.614 -0.033 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.399 -0.034 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.197 -0.026 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.982 -0.017 19 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.819 -0.008 19 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.674 -0.021 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.548 -0.011 19 0 450 0
29JUN27 9.50 C 0.000 0.000 0.000 0.454 +0.011 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.361 +0.015 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.283 +0.017 20 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.167 +0.018 20 0 186 0
29JUN27 11.00 C 0.000 0.000 0.000 0.096 +0.015 19 0 241 0
29JUN27 11.50 C 0.000 0.000 0.000 0.052 +0.011 19 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.028 +0.007 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.014 +0.004 19 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.007 +0.002 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 186 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.794 -0.023 31 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.554 -0.024 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.317 -0.023 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.083 -0.025 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.849 -0.034 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.626 -0.042 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.415 -0.049 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.220 -0.055 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.010 -0.062 19 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.852 -0.060 19 0 0 0
29SEP27 9.00 C 0.767 0.767 0.764 0.732 -0.061 20 60 210 +60
29SEP27 9.25 C 0.000 0.000 0.000 0.608 -0.058 19 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.501 -0.052 19 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.408 -0.049 19 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.331 -0.044 19 0 29 0
29SEP27 10.50 C 0.000 0.000 0.000 0.212 -0.037 19 0 118 0
29SEP27 11.00 C 0.000 0.000 0.000 0.134 -0.026 19 0 123 0
29SEP27 11.50 C 0.000 0.000 0.000 0.084 -0.018 19 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.051 -0.013 19 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.030 -0.010 19 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.018 -0.006 19 0 1 0
TOTAL CALL 298 28,457 +174
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 53 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 0.002 0.002 0.002 0.002 0.000 17 60 1,071 0
29OCT26 8.75 P 0.000 0.000 0.000 0.016 +0.004 17 0 950 0
29OCT26 9.00 P 0.055 0.055 0.055 0.070 +0.013 17 40 1,238 -40
29OCT26 9.25 P 0.193 0.198 0.193 0.195 +0.025 17 90 266 +30
29OCT26 9.50 P 0.000 0.000 0.000 0.401 +0.052 18 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.640 +0.059 0 0 92 0
29OCT26 10.00 P 0.000 0.000 0.000 0.890 +0.060 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.390 +0.035 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.890 +0.036 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.390 +0.036 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.890 +0.036 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.390 +0.035 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.890 +0.036 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.390 +0.037 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.390 +0.037 0 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 29 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 19 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.002 0.000 17 0 165 0
27NOV26 8.25 P 0.000 0.000 0.000 0.006 0.000 16 0 907 0
27NOV26 8.50 P 0.000 0.000 0.000 0.021 0.000 16 0 294 0
27NOV26 8.75 P 0.000 0.000 0.000 0.060 +0.003 16 0 1,206 0
27NOV26 9.00 P 0.141 0.141 0.135 0.131 +0.002 15 31 783 +30
27NOV26 9.25 P 0.000 0.000 0.000 0.253 +0.005 15 0 58 0
27NOV26 9.50 P 0.000 0.000 0.000 0.436 +0.023 16 0 139 0
27NOV26 9.75 P 0.000 0.000 0.000 0.650 +0.048 16 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.890 +0.058 0 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.390 +0.035 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.890 +0.036 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.390 +0.036 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.890 +0.036 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.391 +0.036 46 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.890 +0.036 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.390 +0.036 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.390 +0.037 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.001 0.000 17 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.003 0.000 16 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.009 0.000 16 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.024 0.000 16 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.055 +0.002 16 0 882 0
30DEC26 8.75 P 0.000 0.000 0.000 0.111 +0.005 16 0 783 0
30DEC26 9.00 P 0.000 0.000 0.000 0.195 +0.008 16 0 539 0
30DEC26 9.25 P 0.000 0.000 0.000 0.313 +0.009 16 0 235 0
30DEC26 9.50 P 0.000 0.000 0.000 0.496 +0.030 17 0 282 0
30DEC26 9.75 P 0.000 0.000 0.000 0.676 +0.039 16 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 0.898 +0.023 16 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.390 +0.035 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.890 +0.036 0 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.390 +0.036 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.890 +0.036 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.391 +0.036 38 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.890 +0.036 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.390 +0.036 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.390 +0.037 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.890 +0.037 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.390 +0.037 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.890 +0.037 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.390 +0.037 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.890 +0.037 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.390 +0.038 0 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.002 0.000 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 0.010 +0.001 17 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.023 +0.002 17 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.049 +0.005 17 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.092 +0.009 17 0 20 0
28JAN27 8.75 P 0.000 0.000 0.000 0.153 +0.006 17 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 0.256 +0.021 17 0 2 0
28JAN27 9.25 P 0.000 0.000 0.000 0.363 +0.011 16 0 30 0
28JAN27 9.50 P 0.000 0.000 0.000 0.521 +0.014 16 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.710 +0.041 17 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.917 +0.042 17 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.390 +0.031 0 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.890 +0.036 0 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.390 +0.036 0 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.890 +0.035 0 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.391 +0.036 34 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.890 +0.036 0 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 0.003 +0.001 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.006 +0.002 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.011 +0.003 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.023 +0.007 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.042 +0.011 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.068 +0.011 18 0 152 0
30MAR27 8.25 P 0.104 0.104 0.104 0.110 +0.015 18 10 348 +10
30MAR27 8.50 P 0.000 0.000 0.000 0.169 +0.019 18 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.247 +0.022 18 0 100 0
30MAR27 9.00 P 0.336 0.336 0.336 0.346 +0.025 18 6 208 +6
30MAR27 9.25 P 0.000 0.000 0.000 0.466 +0.024 18 0 190 0
30MAR27 9.50 P 0.000 0.000 0.000 0.627 +0.053 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.795 +0.057 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 0.982 +0.071 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.402 +0.014 18 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.890 +0.035 0 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.390 +0.036 0 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.890 +0.035 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.391 +0.036 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.890 +0.036 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.390 +0.036 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.390 +0.037 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.890 +0.037 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.390 +0.037 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.890 +0.037 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.015 +0.006 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.028 +0.011 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.047 +0.017 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.075 +0.024 19 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.108 +0.025 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.158 +0.030 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.222 +0.035 19 0 303 0
29JUN27 8.25 P 0.000 0.000 0.000 0.302 +0.054 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.399 +0.059 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.511 +0.064 19 0 114 0
29JUN27 9.00 P 0.000 0.000 0.000 0.640 +0.071 19 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.784 +0.073 18 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.974 +0.105 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.154 +0.080 19 0 204 0
29JUN27 10.00 P 0.000 0.000 0.000 1.304 +0.061 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.702 +0.051 16 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.130 +0.049 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.577 +0.046 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.036 +0.043 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.503 +0.040 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.974 +0.035 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.448 +0.029 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.925 +0.025 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.410 +0.027 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.029 -0.002 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.047 -0.003 19 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.072 -0.004 19 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.108 -0.004 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.154 -0.004 19 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.213 -0.003 19 0 74 0
29SEP27 8.00 P 0.000 0.000 0.000 0.284 +0.006 19 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.362 +0.005 19 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.469 +0.011 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.569 +0.003 18 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.698 +0.008 18 0 84 0
29SEP27 9.25 P 0.000 0.000 0.000 0.840 +0.009 18 0 63 0
29SEP27 9.50 P 0.000 0.000 0.000 1.028 +0.015 19 0 65 0
29SEP27 9.75 P 0.000 0.000 0.000 1.165 +0.018 18 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.353 +0.012 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.749 +0.014 17 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.171 +0.017 16 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.605 +0.019 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.053 +0.021 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.511 +0.021 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.981 +0.024 0 0 30 0
TOTAL PUT 237 17,933 +36
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$ 124.000
16OCT26 103.00 C 0.00 0.00 0.00 21.00 - 0 0 0 -
16OCT26 104.00 C 0.00 0.00 0.00 20.00 - 0 0 0 -
16OCT26 105.00 C 0.00 0.00 0.00 19.00 - 0 0 0 -
16OCT26 106.00 C 0.00 0.00 0.00 18.00 - 0 0 0 -
16OCT26 107.00 C 0.00 0.00 0.00 17.00 - 0 0 0 -
16OCT26 108.00 C 0.00 0.00 0.00 16.00 - 0 0 0 -
16OCT26 109.00 C 0.00 0.00 0.00 15.00 - 0 0 0 -
16OCT26 110.00 C 0.00 0.00 0.00 14.00 - 0 0 0 -
16OCT26 111.00 C 0.00 0.00 0.00 13.00 - 0 0 0 -
16OCT26 112.00 C 0.00 0.00 0.00 12.00 - 0 0 0 -
16OCT26 113.00 C 0.00 0.00 0.00 11.00 - 0 0 0 -
16OCT26 114.00 C 0.00 0.00 0.00 10.00 - 0 0 0 -
16OCT26 115.00 C 0.00 0.00 0.00 9.00 - 0 0 0 -
16OCT26 116.00 C 0.00 0.00 0.00 8.00 - 0 0 0 -
16OCT26 117.00 C 0.00 0.00 0.00 7.00 - 0 0 0 -
16OCT26 118.00 C 0.00 0.00 0.00 6.00 - 0 0 0 -
16OCT26 119.00 C 0.00 0.00 0.00 5.00 - 0 0 0 -
16OCT26 120.00 C 0.00 0.00 0.00 4.00 - 0 0 0 -
16OCT26 121.00 C 3.40 3.40 3.40 3.00 -0.93 0 1 0 -3
16OCT26 122.00 C 2.60 4.60 2.60 2.00 -1.40 0 2 0 -5
16OCT26 123.00 C 0.78 0.78 0.78 1.00 -1.93 0 15 0 -4
16OCT26 124.00 C 1.37 1.37 0.20 0.00 -2.50 0 22 36 +20
16OCT26 125.00 C 0.97 0.97 0.20 0.00 -2.11 0 16 5 -11
16OCT26 126.00 C 3.22 3.22 3.22 0.00 -1.77 0 1 4 0
16OCT26 127.00 C 2.20 2.20 2.20 0.00 -1.48 0 1 1 +1
16OCT26 128.00 C 0.85 0.85 0.45 0.00 -1.22 0 17 66 +14
16OCT26 129.00 C 0.72 0.72 0.01 0.00 -1.00 0 20 12 +12
16OCT26 130.00 C 0.92 0.92 0.04 0.00 -0.81 0 22 50 +11
16OCT26 131.00 C 0.86 0.86 0.04 0.00 -0.66 0 5 4 +2
16OCT26 132.00 C 0.28 0.28 0.28 0.00 -0.53 0 4 0 -4
16OCT26 133.00 C 0.00 0.00 0.00 0.00 -0.42 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 0 0
16OCT26 135.00 C 0.14 0.14 0.14 0.00 -0.27 0 4 4 0
16OCT26 136.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 3 0
16OCT26 137.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 15 0
16OCT26 138.00 C 0.11 0.11 0.11 0.00 -0.12 0 3 0 -3
16OCT26 139.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 51 0
16OCT26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
16OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 162.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 6 0
16OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
16OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
16OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
16OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
16OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
16OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 210.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 4 0
16OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
23OCT26 103.00 C 0.00 0.00 0.00 21.28 - 78 0 0 -
23OCT26 104.00 C 0.00 0.00 0.00 20.33 - 78 0 0 -
23OCT26 105.00 C 0.00 0.00 0.00 19.39 - 77 0 0 -
23OCT26 106.00 C 0.00 0.00 0.00 18.47 - 78 0 0 -
23OCT26 107.00 C 0.00 0.00 0.00 17.56 - 78 0 0 -
23OCT26 108.00 C 0.00 0.00 0.00 16.66 - 78 0 0 -
23OCT26 109.00 C 0.00 0.00 0.00 15.78 - 78 0 0 -
23OCT26 110.00 C 0.00 0.00 0.00 14.91 - 78 0 0 -
23OCT26 111.00 C 0.00 0.00 0.00 14.07 - 78 0 0 -
23OCT26 112.00 C 0.00 0.00 0.00 13.24 - 78 0 0 -
23OCT26 113.00 C 0.00 0.00 0.00 12.44 - 78 0 0 -
23OCT26 114.00 C 0.00 0.00 0.00 11.66 - 78 0 0 -
23OCT26 115.00 C 0.00 0.00 0.00 10.91 - 78 0 0 -
23OCT26 116.00 C 0.00 0.00 0.00 10.18 - 78 0 0 -
23OCT26 117.00 C 0.00 0.00 0.00 9.48 - 78 0 0 -
23OCT26 118.00 C 0.00 0.00 0.00 8.81 - 78 0 0 -
23OCT26 119.00 C 0.00 0.00 0.00 8.16 - 78 0 0 -
23OCT26 120.00 C 0.00 0.00 0.00 7.32 - 74 0 0 -
23OCT26 121.00 C 0.00 0.00 0.00 6.89 -0.34 77 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 6.31 -0.44 76 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 5.77 -0.51 76 0 0 0
23OCT26 124.00 C 5.80 5.80 5.80 5.27 -0.57 76 1 1 +1
23OCT26 125.00 C 4.70 4.70 4.70 4.80 -0.63 76 1 1 +1
23OCT26 126.00 C 0.00 0.00 0.00 4.37 -0.66 76 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 3.96 -0.70 76 0 0 0
23OCT26 128.00 C 4.70 4.70 3.50 3.59 -0.72 76 2 1 +1
23OCT26 129.00 C 3.25 3.25 2.70 3.25 -0.73 76 4 4 +4
23OCT26 130.00 C 3.99 3.99 2.90 2.93 -0.74 76 7 17 +7
23OCT26 131.00 C 2.62 2.62 2.62 2.65 -0.73 77 1 1 +1
23OCT26 132.00 C 0.00 0.00 0.00 2.39 -0.71 77 0 0 0
23OCT26 133.00 C 3.00 3.00 3.00 2.15 -0.70 77 2 2 +2
23OCT26 134.00 C 2.81 2.81 2.81 1.93 -0.68 77 1 1 +1
23OCT26 135.00 C 4.83 4.83 1.63 1.70 -0.69 77 9 6 +6
23OCT26 136.00 C 0.00 0.00 0.00 1.54 -0.64 77 0 0 0
23OCT26 137.00 C 1.72 1.72 1.72 1.38 -0.61 78 1 1 +1
23OCT26 138.00 C 1.90 1.90 1.90 1.24 -0.58 78 1 1 +1
23OCT26 139.00 C 0.00 0.00 0.00 1.11 -0.55 78 0 0 0
23OCT26 140.00 C 1.28 1.28 0.81 0.98 -0.53 78 3 3 +3
23OCT26 141.00 C 0.00 0.00 0.00 0.86 -0.51 78 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 0.75 -0.53 78 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 0.66 -0.50 78 0 189 0
23OCT26 144.00 C 0.00 0.00 0.00 0.56 -0.49 78 0 31 0
23OCT26 145.00 C 0.00 0.00 0.00 0.49 -0.46 78 0 4 0
23OCT26 146.00 C 0.00 0.00 0.00 0.42 -0.43 78 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 0.37 -0.40 78 0 12 0
23OCT26 148.00 C 0.00 0.00 0.00 0.32 -0.37 78 0 6 0
23OCT26 149.00 C 0.42 0.42 0.42 0.28 -0.34 78 2 7 +2
23OCT26 150.00 C 0.00 0.00 0.00 0.24 -0.32 78 0 2 0
23OCT26 152.50 C 0.00 0.00 0.00 0.17 -0.27 78 0 20 0
23OCT26 155.00 C 0.00 0.00 0.00 0.11 -0.22 78 0 47 0
23OCT26 157.50 C 0.00 0.00 0.00 0.08 -0.17 79 0 36 0
23OCT26 160.00 C 0.00 0.00 0.00 0.05 -0.13 78 0 102 0
23OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.11 77 0 2 0
23OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.08 78 0 2 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.07 76 0 30 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 3 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 5 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 89 0 2 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 75.06 - 151 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 74.06 - 144 0 0 -
29OCT26 52.50 C 0.00 0.00 0.00 71.56 - 0 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 69.06 - 0 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 66.57 - 127 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 64.07 - 108 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 61.57 - 0 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 59.08 +1.40 110 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 56.58 +1.39 97 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 54.08 +1.39 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 51.58 +1.38 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 49.09 +1.39 84 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 46.59 +1.37 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 44.10 +1.36 79 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 41.62 +1.35 83 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 39.14 +1.32 83 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 36.67 +1.28 82 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 34.22 +1.24 82 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 31.80 +1.18 82 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.40 +1.10 82 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.06 +1.02 82 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.76 +0.91 82 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.54 +0.80 82 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.40 +0.68 82 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.34 +0.55 82 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.40 +0.43 82 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.56 +0.29 82 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.85 +0.18 82 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.27 +0.07 82 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.66 +0.10 80 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 8.25 -0.11 79 0 38 0
29OCT26 125.00 C 6.30 6.30 6.30 7.11 -0.17 80 1 19 +1
29OCT26 127.50 C 0.00 0.00 0.00 6.13 -0.17 81 2 17 +2
29OCT26 130.00 C 5.47 5.47 5.47 5.14 -0.30 80 1 24 0
29OCT26 132.50 C 0.00 0.00 0.00 4.33 -0.33 80 0 15 0
29OCT26 135.00 C 4.00 4.04 4.00 3.63 -0.35 81 3 17 0
29OCT26 137.50 C 0.00 0.00 0.00 3.03 -0.36 81 0 1 0
29OCT26 140.00 C 2.96 2.96 2.96 2.53 -0.35 81 2 17 0
29OCT26 142.50 C 0.00 0.00 0.00 2.11 -0.35 82 0 15 0
29OCT26 145.00 C 1.90 1.90 1.90 1.72 -0.38 82 5 57 -1
29OCT26 147.50 C 2.05 2.05 2.05 1.46 -0.34 83 15 66 +15
29OCT26 150.00 C 1.37 1.37 1.37 1.18 -0.32 83 8 27 +2
29OCT26 152.50 C 1.68 1.68 1.50 0.96 -0.28 83 10 35 +2
29OCT26 155.00 C 0.00 0.00 0.00 0.77 -0.26 83 0 69 0
29OCT26 157.50 C 0.85 0.85 0.60 0.61 -0.24 82 12 31 +1
29OCT26 160.00 C 0.60 0.60 0.60 0.49 -0.21 83 1 61 -1
29OCT26 162.50 C 0.00 0.00 0.00 0.39 -0.18 83 0 59 0
29OCT26 165.00 C 0.65 0.65 0.38 0.30 -0.17 82 2 82 +1
29OCT26 167.50 C 0.60 0.60 0.60 0.24 -0.14 82 5 147 0
29OCT26 170.00 C 0.00 0.00 0.00 0.19 -0.12 83 0 393 0
29OCT26 172.50 C 0.00 0.00 0.00 0.15 -0.10 83 0 328 0
29OCT26 175.00 C 0.00 0.00 0.00 0.11 -0.09 82 0 202 0
29OCT26 177.50 C 0.00 0.00 0.00 0.09 -0.07 83 0 136 0
29OCT26 180.00 C 0.00 0.00 0.00 0.07 -0.06 83 0 159 0
29OCT26 182.50 C 0.00 0.00 0.00 0.06 -0.05 84 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 0.04 -0.05 82 0 158 0
29OCT26 187.50 C 0.20 0.20 0.20 0.03 -0.04 82 10 64 +3
29OCT26 190.00 C 0.00 0.00 0.00 0.02 -0.04 81 0 96 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.04 78 0 85 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 77 0
29OCT26 197.50 C 0.11 0.11 0.11 0.01 -0.02 82 8 66 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 46 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 116 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 99 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 74 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 106 0 126 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 112 5 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 119 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 125 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 130 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 146 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 151 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 155 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 160 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 172 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 180 0 117 0
27NOV26 49.00 C 0.00 0.00 0.00 75.19 - 90 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 74.20 - 93 0 0 -
27NOV26 52.50 C 0.00 0.00 0.00 71.71 - 88 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 69.24 - 92 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 66.76 - 89 0 0 -
27NOV26 60.00 C 0.00 0.00 0.00 64.30 - 90 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 61.85 - 90 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 59.41 +1.34 90 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 57.00 +1.33 91 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 54.60 +1.30 90 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 52.23 +1.28 90 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 49.90 +1.26 90 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 47.59 +1.22 90 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 45.33 +1.19 90 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 43.11 +1.15 90 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 40.94 +1.11 90 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 38.83 +1.07 90 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 36.77 +1.03 90 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 34.77 +0.98 90 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 32.83 +0.93 90 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 30.96 +0.88 90 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 29.15 +0.82 90 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 27.41 +0.77 90 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.75 +0.73 90 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 24.15 +0.67 90 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.63 +0.62 90 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.18 +0.58 90 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 19.80 +0.53 90 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 18.48 +0.48 90 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 16.90 +0.44 88 0 51 0
27NOV26 122.50 C 15.60 15.60 15.60 15.93 +0.68 90 5 30 0
27NOV26 125.00 C 0.00 0.00 0.00 14.81 +0.58 89 0 0 0
27NOV26 127.50 C 14.73 14.73 12.92 13.66 +0.39 89 29 121 -15
27NOV26 130.00 C 12.88 13.01 12.88 12.84 +0.57 90 2 2 +1
27NOV26 132.50 C 0.00 0.00 0.00 11.81 +0.42 89 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 10.98 +0.41 90 1 4 +1
27NOV26 137.50 C 0.00 0.00 0.00 10.20 +0.39 90 0 1 0
27NOV26 140.00 C 0.00 0.00 0.00 9.62 +0.53 91 1 3 +1
27NOV26 142.50 C 0.00 0.00 0.00 8.81 +0.38 90 0 77 0
27NOV26 145.00 C 7.97 8.12 7.80 8.18 +0.38 90 60 67 +36
27NOV26 147.50 C 7.36 7.48 7.23 7.59 +0.37 91 52 81 +36
27NOV26 150.00 C 6.73 7.14 6.46 7.03 +0.35 91 61 81 +31
27NOV26 152.50 C 6.21 6.59 6.21 6.53 +0.36 91 53 87 +49
27NOV26 155.00 C 6.02 6.09 5.54 6.06 +0.29 91 49 68 +48
27NOV26 157.50 C 0.00 0.00 0.00 5.62 +0.24 91 0 15 0
27NOV26 160.00 C 4.92 4.92 4.80 5.19 +0.19 91 2 39 +2
27NOV26 162.50 C 0.00 0.00 0.00 4.78 +0.13 91 0 34 0
27NOV26 165.00 C 4.31 4.31 4.31 4.40 +0.03 91 1 37 0
27NOV26 167.50 C 0.00 0.00 0.00 4.04 +0.03 91 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 3.72 0.00 91 0 20 0
27NOV26 172.50 C 0.00 0.00 0.00 3.42 -0.02 91 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 3.14 -0.02 91 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 2.89 -0.02 91 0 16 0
27NOV26 180.00 C 2.87 2.87 2.87 2.65 -0.03 91 2 36 0
27NOV26 182.50 C 0.00 0.00 0.00 2.43 -0.04 91 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 2.23 -0.04 91 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 2.05 -0.04 91 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 1.88 -0.04 91 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 1.72 -0.04 91 0 60 0
27NOV26 195.00 C 0.00 0.00 0.00 1.53 -0.09 90 5 33 +4
27NOV26 197.50 C 0.00 0.00 0.00 1.45 -0.04 91 0 56 0
27NOV26 200.00 C 1.64 1.76 1.64 1.33 -0.04 91 31 124 +27
27NOV26 205.00 C 0.00 0.00 0.00 1.11 -0.04 91 0 54 0
27NOV26 210.00 C 0.00 0.00 0.00 0.93 -0.04 91 0 35 0
27NOV26 215.00 C 0.00 0.00 0.00 0.76 -0.06 90 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 0.65 -0.02 91 0 32 0
27NOV26 225.00 C 1.05 1.05 1.05 0.55 -0.01 91 1 62 +1
27NOV26 230.00 C 0.00 0.00 0.00 0.45 -0.03 90 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 0.37 -0.03 90 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 0.31 -0.03 90 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 0.26 -0.02 90 0 6 0
27NOV26 250.00 C 0.00 0.00 0.00 0.22 -0.02 90 0 8 0
27NOV26 255.00 C 0.00 0.00 0.00 0.18 -0.02 90 0 18 0
27NOV26 260.00 C 0.00 0.00 0.00 0.15 -0.02 90 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.13 -0.01 91 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 0.11 -0.01 91 0 34 0
27NOV26 275.00 C 0.00 0.00 0.00 0.09 -0.01 90 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.08 -0.01 91 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.06 -0.01 90 0 0 0
27NOV26 290.00 C 0.29 0.29 0.29 0.05 -0.01 90 15 37 0
27NOV26 295.00 C 0.00 0.00 0.00 0.04 -0.01 89 0 1 0
27NOV26 300.00 C 0.00 0.00 0.00 0.03 -0.01 89 0 7 0
27NOV26 310.00 C 0.00 0.00 0.00 0.02 -0.01 88 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 2 0
27NOV26 330.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
27NOV26 340.00 C 0.13 0.13 0.13 0.01 0.00 91 2 3 +2
27NOV26 350.00 C 0.11 0.11 0.08 0.01 0.00 93 26 27 +26
27NOV26 360.00 C 0.09 0.09 0.06 0.01 0.00 96 37 38 +37
27NOV26 370.00 C 0.08 0.08 0.06 0.01 0.00 98 21 37 +21
27NOV26 380.00 C 0.07 0.07 0.05 0.01 0.00 100 7 211 +7
30DEC26 49.00 C 0.00 0.00 0.00 75.40 - 85 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 74.42 - 85 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 71.98 - 85 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 69.56 - 85 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 67.15 - 85 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 64.77 - 85 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 62.41 - 85 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 60.08 +1.23 85 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.78 +1.19 85 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.52 +1.15 85 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.30 +1.12 85 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.12 +1.07 85 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.98 +1.02 85 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.90 +0.98 85 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.86 +0.93 85 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.88 +0.88 85 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.95 +0.83 85 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.08 +0.78 85 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.26 +0.72 85 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.51 +0.68 85 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.81 +0.62 85 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.17 +0.57 85 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.59 +0.52 85 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.08 +0.48 85 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.61 +0.42 85 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.21 +0.38 85 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.87 +0.34 85 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.58 +0.29 85 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.35 +0.25 85 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.17 +0.84 85 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 19.47 +0.20 82 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 18.43 -0.30 82 0 52 0
30DEC26 127.50 C 0.00 0.00 0.00 17.44 +0.13 83 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 16.52 +0.13 83 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.65 +0.13 83 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 15.17 +0.48 85 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 14.33 +0.43 85 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 13.50 +0.30 85 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.86 +0.39 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.06 -0.07 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.39 -0.08 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.74 -0.10 85 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 10.13 -0.11 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.56 -0.12 85 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 9.01 -0.13 85 0 168 0
30DEC26 160.00 C 0.00 0.00 0.00 8.49 -0.15 85 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.01 -0.15 85 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 7.55 -0.16 85 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.32 +0.14 86 0 17 0
30DEC26 170.00 C 7.00 7.00 6.93 6.70 -0.17 85 25 55 +25
30DEC26 172.50 C 0.00 0.00 0.00 6.50 +0.02 86 0 40 0
30DEC26 175.00 C 0.00 0.00 0.00 5.94 -0.18 85 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 5.60 -0.18 85 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 5.27 -0.19 85 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 4.96 -0.19 85 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 4.68 -0.18 85 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 4.40 -0.19 85 0 52 0
30DEC26 190.00 C 5.00 5.00 5.00 4.14 -0.19 85 36 46 -1
30DEC26 192.50 C 0.00 0.00 0.00 3.90 -0.19 85 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 3.67 -0.19 85 0 37 0
30DEC26 197.50 C 0.00 0.00 0.00 3.46 -0.18 85 0 19 0
30DEC26 200.00 C 3.92 3.92 3.92 3.26 -0.18 85 1 27 -1
30DEC26 205.00 C 0.00 0.00 0.00 2.88 -0.18 85 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 2.56 -0.17 85 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 2.26 -0.17 85 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.01 -0.15 85 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 1.78 -0.15 85 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.58 -0.14 85 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 1.40 -0.13 85 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 1.24 -0.12 85 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 1.10 -0.12 85 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.97 -0.12 85 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 0.86 -0.11 85 0 0 0
30DEC26 260.00 C 1.45 1.48 1.43 0.79 -0.07 85 4 5 +4
30DEC26 265.00 C 0.00 0.00 0.00 0.68 -0.09 85 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.61 -0.08 85 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.54 -0.08 85 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 0.48 -0.07 85 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.44 -0.05 85 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 0.38 -0.06 85 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.34 -0.05 85 0 0 0
30DEC26 300.00 C 0.88 0.88 0.88 0.31 -0.04 85 1 25 0
30DEC26 310.00 C 0.00 0.00 0.00 0.24 -0.04 85 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 0.19 -0.04 85 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.15 -0.03 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.12 -0.03 85 0 0 0
30DEC26 350.00 C 0.53 0.53 0.53 0.10 -0.02 85 8 7 +6
30DEC26 360.00 C 0.00 0.00 0.00 0.08 -0.02 85 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.06 -0.02 85 0 0 0
30DEC26 380.00 C 0.13 0.45 0.13 0.05 -0.02 85 23 51 +23
28JAN27 49.00 C 0.00 0.00 0.00 75.72 - 86 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 74.77 - 86 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 72.40 - 86 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 70.06 - 86 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 67.75 - 86 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 65.47 - 86 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 63.23 - 86 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 61.02 +1.16 86 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 58.85 +1.12 86 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 56.73 +1.09 86 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 54.65 +1.05 86 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 52.62 +1.01 86 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 50.64 +0.97 86 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 48.71 +0.93 86 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 46.83 +0.89 86 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 45.00 +0.85 86 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 43.22 +0.81 86 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 41.50 +0.77 86 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 39.82 +0.72 86 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 38.21 +0.68 86 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 36.64 +0.64 86 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 35.12 +0.59 86 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 33.66 +0.55 86 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 32.25 +0.51 86 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 30.89 +0.48 86 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 29.58 +0.44 86 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 28.32 +0.41 86 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 27.10 +0.37 86 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 25.93 +0.33 86 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 24.81 +0.95 86 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 23.51 +0.68 85 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 22.49 +0.65 85 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 21.52 +0.61 85 0 1 0
28JAN27 130.00 C 0.00 0.00 0.00 20.25 +0.23 84 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 19.71 +0.53 86 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 18.85 +0.48 86 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 18.03 +0.42 86 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 17.25 +0.03 86 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 16.54 +0.06 86 0 15 0
28JAN27 145.00 C 0.00 0.00 0.00 15.80 +0.05 86 0 1 0
28JAN27 147.50 C 0.00 0.00 0.00 15.10 +0.04 86 0 12 0
28JAN27 150.00 C 0.00 0.00 0.00 14.42 +0.02 86 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 13.78 +0.01 86 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 13.16 -0.01 86 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 12.57 -0.02 86 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 12.00 -0.04 86 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 11.47 -0.04 86 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 10.95 -0.05 86 0 10 0
28JAN27 167.50 C 0.00 0.00 0.00 10.47 -0.05 86 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 10.29 -0.07 87 0 32 0
28JAN27 172.50 C 0.00 0.00 0.00 9.82 +0.20 87 0 0 0
28JAN27 175.00 C 8.80 8.80 8.80 9.38 +0.18 87 15 15 +4
28JAN27 177.50 C 0.00 0.00 0.00 8.96 +0.16 87 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 8.31 -0.10 86 0 8 0
28JAN27 182.50 C 0.00 0.00 0.00 7.93 -0.11 86 0 7 0
28JAN27 185.00 C 0.00 0.00 0.00 7.58 -0.11 86 0 5 0
28JAN27 187.50 C 0.00 0.00 0.00 7.24 -0.11 86 0 22 0
28JAN27 190.00 C 0.00 0.00 0.00 6.91 -0.12 86 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 6.60 -0.13 86 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 6.50 -0.13 87 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 6.02 -0.13 86 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 5.75 -0.14 86 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 5.25 -0.14 86 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 4.79 -0.14 86 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 4.38 -0.13 86 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 4.00 -0.13 86 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 3.65 -0.14 86 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 3.34 -0.13 86 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 3.05 -0.13 86 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 2.79 -0.13 86 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 2.55 -0.12 86 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 2.33 -0.12 86 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 2.13 -0.12 86 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 1.95 -0.12 86 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 1.84 -0.12 86 0 30 0
28JAN27 270.00 C 0.00 0.00 0.00 1.69 -0.11 87 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 1.55 -0.10 87 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 1.42 -0.05 87 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 1.26 -0.10 86 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 1.16 -0.09 86 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 1.06 -0.09 86 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 0.98 -0.08 86 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 0.82 -0.08 86 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 0.70 -0.06 86 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 76.77 - 88 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 75.88 - 88 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 73.69 - 88 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 71.54 - 88 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 69.44 - 88 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 67.37 - 88 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 65.35 - 88 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 63.37 +1.12 88 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.44 +1.09 88 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.56 +1.07 88 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.72 +1.04 88 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.93 +1.01 88 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 54.18 +0.97 88 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.48 +0.94 88 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.83 +0.91 88 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.23 +0.89 88 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.67 +0.86 88 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.15 +0.82 88 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.68 +0.80 88 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.25 +0.76 88 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.87 +0.74 88 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.53 +0.71 88 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 39.23 +0.68 88 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.97 +0.66 88 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.75 +0.63 88 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.56 +0.60 88 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.42 +0.58 88 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.31 +0.55 88 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.24 +0.53 88 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.20 +0.50 88 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.20 +0.83 88 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 29.08 +0.65 87 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 28.16 +0.63 87 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.25 +0.58 87 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.39 +0.56 87 0 100 0
30MAR27 135.00 C 26.09 26.09 26.09 25.59 +0.58 88 15 115 +15
30MAR27 137.50 C 0.00 0.00 0.00 24.76 +0.53 87 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 24.01 +0.31 88 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 23.27 +0.59 88 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 22.52 +0.30 88 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 21.81 +0.29 88 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 21.11 +0.27 88 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 20.44 +0.25 88 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.80 +0.25 88 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.17 +0.55 88 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 18.56 +0.21 88 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 17.98 +0.20 88 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 17.41 +0.18 88 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 16.87 +0.18 88 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.34 +0.17 88 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.83 +0.15 88 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 15.34 +0.15 88 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.86 +0.13 88 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 14.40 +0.13 88 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 13.95 +0.11 88 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 13.52 +0.10 88 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.10 +0.09 88 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.70 +0.09 88 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 12.31 +0.08 88 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.94 +0.08 88 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 11.57 +0.07 88 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.22 +0.06 88 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 10.55 +0.05 88 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 9.92 +0.03 88 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 9.34 +0.03 88 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 8.79 +0.02 88 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 8.27 0.00 88 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.79 0.00 88 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.34 -0.01 88 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.92 -0.01 88 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 6.52 -0.02 88 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 6.15 -0.02 88 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.81 -0.02 88 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.48 -0.03 88 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.17 -0.03 88 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.88 -0.04 88 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.61 -0.04 88 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 4.36 -0.04 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.12 -0.04 88 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.90 -0.04 88 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 3.69 -0.04 88 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 3.49 -0.04 88 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 3.13 -0.04 88 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 2.80 -0.05 88 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 2.52 -0.05 88 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 2.27 -0.04 88 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 2.04 -0.05 88 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 1.84 -0.04 88 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 1.66 -0.04 88 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 1.50 -0.04 88 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 78.58 - 90 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 77.77 - 90 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 75.86 - 90 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 73.95 - 90 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 72.05 - 90 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 70.27 - 90 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 68.52 - 90 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 66.77 +0.93 90 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 65.04 +0.82 90 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 63.47 +0.82 90 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 61.89 +0.80 90 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 60.33 +0.80 90 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 58.76 +0.73 90 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 57.32 +0.67 90 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 55.93 +0.65 90 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 54.56 +0.64 90 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 53.18 +0.63 90 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 51.81 +0.59 90 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 50.53 +0.50 90 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 49.35 +0.49 90 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.17 +0.48 90 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 46.99 +0.47 90 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 45.81 +0.46 90 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 44.63 +0.41 90 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 43.56 +0.33 90 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.57 +0.32 90 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.59 +0.31 90 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.60 +0.30 90 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.62 +0.30 90 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.63 +0.38 90 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.65 +0.37 90 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.78 +0.36 90 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.98 +0.40 90 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.18 +0.42 90 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 34.38 +0.41 90 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.57 +0.37 90 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.77 +0.32 90 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.97 +0.12 90 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 31.17 +0.10 90 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.47 +0.03 90 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.84 +0.03 90 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.20 +0.01 90 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 28.57 +0.01 90 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 27.94 0.00 90 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.31 0.00 90 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.67 -0.01 90 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.04 -0.02 90 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.41 -0.02 90 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.81 -0.08 90 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.32 -0.09 90 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.84 -0.09 90 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 23.35 -0.10 90 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.87 -0.10 90 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 22.38 -0.11 90 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 21.90 -0.11 90 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 21.41 -0.12 90 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 20.93 -0.13 90 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.44 -0.14 90 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 19.96 -0.14 90 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 19.52 -0.16 90 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.16 -0.16 90 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 18.79 -0.18 90 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 18.07 -0.19 90 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 17.35 -0.20 90 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 16.63 -0.20 90 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 15.91 -0.21 90 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 15.19 -0.22 90 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 14.64 -0.22 90 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 14.12 -0.23 90 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 13.60 -0.24 90 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 13.09 -0.24 90 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 12.57 -0.25 90 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 12.05 -0.25 90 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 11.53 -0.26 90 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 11.08 -0.24 90 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 10.72 -0.24 90 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 10.36 -0.25 90 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 10.00 -0.26 90 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 9.64 -0.26 90 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 9.28 -0.27 90 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 8.92 -0.27 90 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 8.56 -0.28 90 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 7.94 -0.24 90 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 7.46 -0.24 90 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 6.97 -0.25 90 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 6.49 -0.26 90 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 6.01 -0.26 90 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 5.60 -0.21 90 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 5.28 -0.22 90 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 4.97 -0.22 90 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 80.60 - 91 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 79.87 - 91 0 0 -
29SEP27 52.50 C 0.00 0.00 0.00 78.18 - 91 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 76.51 - 91 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 74.84 - 91 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 73.17 - 91 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 71.67 - 91 0 0 -
29SEP27 65.00 C 0.00 0.00 0.00 70.19 +1.12 91 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 68.71 +1.13 91 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 67.22 +1.12 91 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 65.77 +1.04 91 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 64.48 +1.04 91 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 63.19 +1.04 91 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 61.89 +1.03 91 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 60.60 +1.03 91 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 59.30 +1.02 91 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 58.11 +0.94 91 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 57.01 +0.94 91 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 55.91 +0.93 91 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 54.81 +0.93 91 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 53.71 +0.93 91 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 52.61 +0.93 91 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 51.51 +0.88 91 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 50.55 +0.83 91 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 49.63 +0.82 91 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 48.72 +0.82 91 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.81 +0.82 91 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.90 +0.82 91 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.99 +1.33 91 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.58 +0.94 90 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.67 +0.87 90 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 42.91 +0.73 90 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 42.14 +0.88 90 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.39 +0.72 90 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 40.65 +0.87 90 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 39.57 +0.48 89 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 39.25 +0.72 90 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 38.45 +0.61 90 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 37.87 +0.84 90 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 37.17 +0.38 91 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 36.75 +0.60 91 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 36.17 +0.60 91 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 35.59 +0.59 91 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 35.01 +0.58 91 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 33.70 -0.15 90 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 33.40 -0.01 90 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 32.51 -0.39 90 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 32.01 -0.32 90 0 20 0
29SEP27 167.50 C 0.00 0.00 0.00 31.38 -0.28 90 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 31.26 -0.06 91 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 30.44 -0.31 90 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 30.41 +0.57 91 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 29.89 +0.48 91 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 29.45 +0.48 91 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 29.01 +0.47 91 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.58 +0.64 91 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 28.14 +0.47 91 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 27.31 -0.34 90 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 26.93 -0.22 90 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 26.92 +0.19 91 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 26.35 +0.03 91 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 25.95 +0.46 91 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 25.08 +0.46 91 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 24.21 +0.44 91 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 23.51 +0.38 91 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 22.86 +0.37 91 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 22.22 +0.37 91 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 21.58 +0.37 91 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 20.94 +0.37 91 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 20.29 +0.36 91 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 19.65 +0.36 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 19.01 +0.36 91 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 18.45 +0.28 91 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 17.99 +0.28 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 17.53 +0.27 91 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 17.08 +0.28 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 16.62 +0.27 91 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 16.16 +0.27 91 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 15.70 +0.26 91 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 15.25 +0.27 91 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 14.79 +0.26 91 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 14.33 +0.26 91 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 13.63 +0.20 91 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 13.00 +0.19 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 12.37 +0.19 91 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 11.74 +0.19 91 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 11.12 +0.19 91 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 10.49 +0.18 91 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 10.03 +0.14 91 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 9.61 +0.14 91 0 0 0
TOTAL CALL 852 13,391 +476
16OCT26 103.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 104.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 105.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 106.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 107.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 108.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 109.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 110.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 111.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 112.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 113.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 114.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 115.00 P 0.18 0.18 0.18 0.00 - 0 3 3 -
16OCT26 116.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 117.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 118.00 P 0.39 0.39 0.39 0.00 - 0 15 15 -
16OCT26 119.00 P 0.08 0.08 0.08 0.00 - 0 5 5 -
16OCT26 120.00 P 0.52 0.52 0.52 0.00 - 0 1 1 -
16OCT26 121.00 P 0.99 1.31 0.10 0.00 -2.51 0 30 20 +13
16OCT26 122.00 P 1.30 1.30 1.02 0.00 -2.99 0 2 23 -1
16OCT26 123.00 P 1.90 1.90 0.95 0.00 -3.51 0 46 40 +23
16OCT26 124.00 P 2.34 2.50 2.34 0.00 -4.08 0 2 2 -2
16OCT26 125.00 P 0.96 1.49 0.96 1.00 -3.71 0 2 0 0
16OCT26 126.00 P 2.43 3.00 1.60 2.00 -3.37 0 6 0 -3
16OCT26 127.00 P 0.00 0.00 0.00 3.00 -3.10 0 0 0 0
16OCT26 128.00 P 4.00 4.50 4.00 4.00 -2.85 0 4 0 -2
16OCT26 129.00 P 0.00 0.00 0.00 5.00 -2.64 0 0 0 0
16OCT26 130.00 P 6.50 6.50 6.50 6.00 -2.25 0 2 0 -7
16OCT26 131.00 P 0.00 0.00 0.00 7.00 -2.06 0 0 0 0
16OCT26 132.00 P 9.00 9.00 9.00 8.00 -1.93 0 1 0 -20
16OCT26 133.00 P 11.00 11.00 11.00 9.00 -1.82 0 3 0 -13
16OCT26 134.00 P 0.00 0.00 0.00 10.00 -1.73 0 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 11.00 -1.66 0 0 0 -30
16OCT26 136.00 P 13.70 13.70 13.70 12.00 -1.59 0 4 0 -19
16OCT26 137.00 P 14.99 14.99 14.99 13.00 -1.99 0 1 0 -21
16OCT26 138.00 P 0.00 0.00 0.00 14.00 -1.51 0 0 0 -2
16OCT26 139.00 P 0.00 0.00 0.00 15.00 -1.48 0 0 0 -30
16OCT26 140.00 P 15.50 18.00 15.50 16.00 -1.79 0 5 0 -7
16OCT26 141.00 P 0.00 0.00 0.00 17.00 -1.44 0 0 0 -3
16OCT26 142.00 P 0.00 0.00 0.00 18.00 -1.84 0 0 0 -15
16OCT26 143.00 P 0.00 0.00 0.00 19.00 -1.42 0 0 0 -1
16OCT26 144.00 P 19.50 19.50 19.50 20.00 -1.41 0 1 0 -1
16OCT26 145.00 P 21.15 21.15 21.15 21.00 -2.08 0 5 0 -8
16OCT26 146.00 P 23.00 23.00 23.00 22.00 -1.41 0 1 0 -19
16OCT26 147.00 P 0.00 0.00 0.00 23.00 -1.55 0 0 0 -17
16OCT26 148.00 P 23.95 23.95 23.95 24.00 -1.40 0 4 0 -9
16OCT26 149.00 P 0.00 0.00 0.00 25.00 -1.40 0 0 0 -4
16OCT26 150.00 P 0.00 0.00 0.00 26.00 -1.40 0 0 0 -35
16OCT26 152.50 P 28.23 29.29 28.13 28.50 -1.96 0 5 0 -4
16OCT26 155.00 P 32.02 32.02 32.02 31.00 -1.40 0 1 0 -12
16OCT26 157.50 P 33.65 33.65 33.65 33.50 -1.40 0 4 0 -54
16OCT26 160.00 P 0.00 0.00 0.00 36.00 -1.40 0 0 0 -59
16OCT26 162.50 P 0.00 0.00 0.00 38.50 -1.40 0 0 0 -34
16OCT26 165.00 P 0.00 0.00 0.00 41.00 -1.40 0 0 0 -5
16OCT26 167.50 P 0.00 0.00 0.00 43.50 -1.40 0 0 0 -1
16OCT26 170.00 P 0.00 0.00 0.00 46.00 -1.40 0 0 0 -1
16OCT26 172.50 P 0.00 0.00 0.00 48.50 -1.40 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 51.00 -1.40 0 0 0 -2
16OCT26 177.50 P 0.00 0.00 0.00 53.50 -1.40 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 56.00 -1.40 0 0 0 -1
16OCT26 182.50 P 0.00 0.00 0.00 58.50 -1.40 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 61.00 -1.40 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 63.50 -1.40 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 66.00 -1.40 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 68.50 -1.40 0 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 71.00 -1.40 0 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 73.50 -1.40 0 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 76.00 -1.40 0 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 78.50 -1.40 0 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 81.00 -1.40 0 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 83.50 -1.40 0 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 86.00 -1.40 0 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 88.50 -1.40 0 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 91.00 -1.40 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 93.50 -1.40 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 96.00 -1.40 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 98.50 -1.40 0 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 101.00 -1.40 0 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 103.50 -1.40 0 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 106.00 -1.40 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 0.21 - 77 0 0 -
23OCT26 104.00 P 0.00 0.00 0.00 0.26 - 78 0 0 -
23OCT26 105.00 P 0.00 0.00 0.00 0.34 - 78 0 0 -
23OCT26 106.00 P 0.70 0.70 0.70 0.41 - 78 15 15 -
23OCT26 107.00 P 0.00 0.00 0.00 0.50 - 78 0 0 -
23OCT26 108.00 P 0.00 0.00 0.00 0.61 - 78 0 0 -
23OCT26 109.00 P 0.00 0.00 0.00 0.72 - 78 0 0 -
23OCT26 110.00 P 1.26 1.26 1.25 0.87 - 78 17 17 -
23OCT26 111.00 P 0.00 0.00 0.00 1.03 - 79 0 0 -
23OCT26 112.00 P 0.00 0.00 0.00 1.21 - 78 0 0 -
23OCT26 113.00 P 0.00 0.00 0.00 1.42 - 79 0 0 -
23OCT26 114.00 P 0.00 0.00 0.00 1.64 - 79 0 0 -
23OCT26 115.00 P 2.30 2.30 2.30 1.90 - 79 1 1 -
23OCT26 116.00 P 0.00 0.00 0.00 2.17 - 79 0 0 -
23OCT26 117.00 P 0.00 0.00 0.00 2.49 - 79 0 0 -
23OCT26 118.00 P 3.00 3.00 3.00 2.83 - 79 1 1 -
23OCT26 119.00 P 0.00 0.00 0.00 3.18 - 79 0 0 -
23OCT26 120.00 P 4.65 4.65 3.95 3.59 - 79 5 5 -
23OCT26 121.00 P 0.00 0.00 0.00 4.01 -1.95 80 0 1 0
23OCT26 122.00 P 4.54 5.26 4.54 4.46 -2.00 79 3 17 +2
23OCT26 123.00 P 5.70 5.70 5.30 4.92 -2.08 79 2 1 +1
23OCT26 124.00 P 5.60 5.60 5.60 5.42 -2.16 79 10 10 +8
23OCT26 125.00 P 0.00 0.00 0.00 5.95 -2.21 79 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 6.52 -2.22 79 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 7.12 -2.28 79 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 7.84 -1.93 81 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 8.27 -2.14 78 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 8.95 -2.15 78 0 5 0
23OCT26 131.00 P 0.00 0.00 0.00 9.66 -2.15 78 0 17 0
23OCT26 132.00 P 0.00 0.00 0.00 10.37 -2.15 78 0 0 0
23OCT26 133.00 P 11.36 11.36 11.36 11.12 -2.12 78 1 1 +1
23OCT26 134.00 P 0.00 0.00 0.00 11.89 -2.13 78 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 12.66 -2.13 78 0 1 0
23OCT26 136.00 P 0.00 0.00 0.00 13.48 -2.09 78 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 14.31 -2.06 78 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 15.14 -2.06 78 0 1 0
23OCT26 139.00 P 0.00 0.00 0.00 16.01 -2.02 78 0 3 0
23OCT26 140.00 P 0.00 0.00 0.00 16.88 -1.99 78 0 4 0
23OCT26 141.00 P 0.00 0.00 0.00 17.76 -1.97 78 0 3 0
23OCT26 142.00 P 0.00 0.00 0.00 18.66 -1.94 78 0 4 0
23OCT26 143.00 P 0.00 0.00 0.00 19.58 -1.90 78 0 9 0
23OCT26 144.00 P 0.00 0.00 0.00 20.49 -1.87 78 0 2 0
23OCT26 145.00 P 21.40 21.40 21.40 21.06 -2.21 57 2 2 +2
23OCT26 146.00 P 0.00 0.00 0.00 22.36 -1.82 78 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 23.30 -1.79 78 0 6 0
23OCT26 148.00 P 24.30 24.30 24.30 24.98 -1.03 104 4 6 +4
23OCT26 149.00 P 0.00 0.00 0.00 25.22 -1.73 78 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 26.18 -1.71 78 0 3 0
23OCT26 152.50 P 0.00 0.00 0.00 28.61 -1.85 78 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 31.06 -1.59 77 0 14 0
23OCT26 157.50 P 33.90 33.90 33.90 34.30 -1.37 123 4 19 +4
23OCT26 160.00 P 0.00 0.00 0.00 36.01 -1.51 77 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 38.50 -1.48 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 41.00 -1.44 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 43.50 -1.43 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 46.00 -1.41 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 48.50 -1.40 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 51.00 -1.40 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 53.50 -1.40 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 56.00 -1.40 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 58.50 -1.40 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 61.00 -1.40 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 63.50 -1.40 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 66.00 -1.40 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 68.50 -1.40 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 71.00 -1.40 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 73.50 -1.40 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 76.00 -1.40 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 78.50 -1.40 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 81.00 -1.40 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 83.50 -1.40 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 86.00 -1.40 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 88.50 -1.40 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 91.00 -1.40 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 93.50 -1.40 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 - 166 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
29OCT26 52.50 P 0.00 0.00 0.00 0.01 - 154 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.01 - 138 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.01 - 124 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.05 82 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.08 83 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 -0.11 83 0 24 0
29OCT26 90.00 P 0.28 0.38 0.28 0.12 -0.16 83 5 11 +5
29OCT26 92.50 P 0.00 0.00 0.00 0.19 -0.22 82 0 1 0
29OCT26 95.00 P 0.58 0.58 0.58 0.30 -0.30 82 1 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.46 -0.39 83 0 16 0
29OCT26 100.00 P 0.88 1.10 0.88 0.66 -0.50 82 18 49 +9
29OCT26 102.50 P 0.00 0.00 0.00 0.94 -0.61 83 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 1.32 -0.74 83 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 1.78 -0.86 83 0 2 0
29OCT26 110.00 P 2.48 2.48 2.48 2.34 -0.99 83 2 27 0
29OCT26 112.50 P 0.00 0.00 0.00 3.02 -1.15 83 0 39 0
29OCT26 115.00 P 3.75 3.75 3.75 3.83 -1.26 83 1 36 -1
29OCT26 117.50 P 0.00 0.00 0.00 4.73 -1.42 83 0 18 0
29OCT26 120.00 P 5.46 5.80 5.46 5.84 -1.50 84 4 42 -4
29OCT26 122.50 P 0.00 0.00 0.00 6.95 -1.66 83 0 17 0
29OCT26 125.00 P 9.00 9.00 7.61 8.36 -1.71 84 3 39 0
29OCT26 127.50 P 0.00 0.00 0.00 9.74 -1.85 84 0 50 0
29OCT26 130.00 P 10.50 10.50 10.50 11.19 -1.99 82 2 42 0
29OCT26 132.50 P 0.00 0.00 0.00 12.82 -1.75 82 0 56 0
29OCT26 135.00 P 13.63 15.20 13.63 15.05 -1.53 87 3 49 0
29OCT26 137.50 P 0.00 0.00 0.00 15.99 -2.79 75 0 67 0
29OCT26 140.00 P 17.00 20.00 17.00 18.44 -2.38 82 19 103 +13
29OCT26 142.50 P 0.00 0.00 0.00 20.31 -1.94 79 0 93 0
29OCT26 145.00 P 0.00 0.00 0.00 23.27 -1.80 92 0 69 0
29OCT26 147.50 P 0.00 0.00 0.00 25.02 -1.22 86 0 133 0
29OCT26 150.00 P 26.60 26.60 26.60 27.83 -1.11 97 6 177 -5
29OCT26 152.50 P 0.00 0.00 0.00 30.18 -0.32 99 0 57 0
29OCT26 155.00 P 0.00 0.00 0.00 32.57 -1.29 103 0 210 0
29OCT26 157.50 P 0.00 0.00 0.00 34.40 -1.85 93 0 370 0
29OCT26 160.00 P 0.00 0.00 0.00 36.53 -1.94 88 0 132 0
29OCT26 162.50 P 0.00 0.00 0.00 39.54 -1.30 106 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 41.19 -2.18 82 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 44.84 -1.05 121 0 36 0
29OCT26 170.00 P 0.00 0.00 0.00 46.92 -0.67 115 0 125 0
29OCT26 172.50 P 0.00 0.00 0.00 49.39 -1.42 118 0 155 0
29OCT26 175.00 P 0.00 0.00 0.00 51.79 -0.70 119 0 109 0
29OCT26 177.50 P 0.00 0.00 0.00 54.29 -1.44 123 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 56.01 -2.13 83 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 58.50 -2.22 0 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 62.08 -1.29 142 0 243 0
29OCT26 187.50 P 0.00 0.00 0.00 63.50 -1.40 0 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 66.00 -2.08 0 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 68.99 -1.29 132 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 71.00 -1.40 0 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 73.50 -1.40 0 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 77.11 -0.56 163 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 81.00 -1.40 0 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 86.00 -1.40 0 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 91.00 -1.40 0 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 96.00 -1.40 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 101.00 -1.40 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 106.00 -1.40 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 111.00 -1.40 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 116.00 -1.40 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 121.00 -1.40 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 126.00 -1.40 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 131.00 -1.40 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 136.00 -1.40 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 141.00 -1.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 146.00 -1.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 151.00 -1.40 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 156.00 -1.40 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 161.00 -1.40 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 166.00 -1.40 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 171.00 -1.40 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 176.00 -1.40 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 186.00 -1.40 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 196.00 -1.40 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 206.00 -1.40 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 216.00 -1.40 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 226.00 -1.40 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 236.00 -1.40 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 246.00 -1.40 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 256.00 -1.40 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
27NOV26 52.50 P 0.00 0.00 0.00 0.02 - 91 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 0.03 - 90 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 0.05 - 90 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 0.08 - 91 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.11 - 90 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 0.17 -0.05 90 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.24 -0.08 90 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.34 -0.09 90 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.46 -0.12 90 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.61 -0.17 90 0 2 0
27NOV26 77.50 P 1.26 1.26 1.26 0.83 -0.17 91 2 35 +2
27NOV26 80.00 P 0.00 0.00 0.00 1.06 -0.22 91 0 3 0
27NOV26 82.50 P 0.00 0.00 0.00 1.35 -0.25 91 0 1 0
27NOV26 85.00 P 1.97 1.97 1.97 1.67 -0.30 91 2 21 0
27NOV26 87.50 P 0.00 0.00 0.00 2.07 -0.34 91 0 2 0
27NOV26 90.00 P 2.85 2.85 2.85 2.51 -0.37 91 1 17 +1
27NOV26 92.50 P 0.00 0.00 0.00 3.02 -0.44 91 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.60 -0.44 91 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 4.21 -0.57 91 0 33 0
27NOV26 100.00 P 0.00 0.00 0.00 4.95 -0.57 92 0 24 0
27NOV26 102.50 P 0.00 0.00 0.00 5.70 -0.65 92 0 7 0
27NOV26 105.00 P 6.87 6.90 6.79 6.58 -0.70 92 28 55 +28
27NOV26 107.50 P 7.68 7.71 7.53 7.45 -0.76 92 28 54 +28
27NOV26 110.00 P 8.66 8.93 8.66 8.38 -0.92 91 28 91 +11
27NOV26 112.50 P 9.15 9.15 9.15 9.38 -1.05 91 1 39 +1
27NOV26 115.00 P 10.52 10.52 10.21 10.46 -1.10 91 2 35 +1
27NOV26 117.50 P 0.00 0.00 0.00 11.62 -1.19 91 0 0 0
27NOV26 120.00 P 12.90 13.00 12.85 12.85 -1.24 90 8 40 0
27NOV26 122.50 P 0.00 0.00 0.00 14.16 -1.28 90 0 61 0
27NOV26 125.00 P 15.65 15.82 15.65 15.55 -1.33 91 4 64 0
27NOV26 127.50 P 0.00 0.00 0.00 17.01 -1.33 90 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 18.58 -1.30 91 0 4 0
27NOV26 132.50 P 0.00 0.00 0.00 20.15 -1.34 91 0 14 0
27NOV26 135.00 P 0.00 0.00 0.00 21.83 -1.32 91 0 32 0
27NOV26 137.50 P 0.00 0.00 0.00 23.55 -1.33 91 1 45 0
27NOV26 140.00 P 0.00 0.00 0.00 25.24 -1.20 91 0 37 0
27NOV26 142.50 P 0.00 0.00 0.00 27.32 -0.62 93 0 46 0
27NOV26 145.00 P 0.00 0.00 0.00 29.44 -0.79 95 5 64 0
27NOV26 147.50 P 0.00 0.00 0.00 31.23 -0.18 94 0 50 0
27NOV26 150.00 P 0.00 0.00 0.00 32.48 -1.78 90 0 13 0
27NOV26 152.50 P 35.30 35.30 35.30 35.30 -0.85 96 2 54 -2
27NOV26 155.00 P 0.00 0.00 0.00 37.12 -1.31 95 0 39 0
27NOV26 157.50 P 0.00 0.00 0.00 39.35 -1.55 96 0 69 0
27NOV26 160.00 P 0.00 0.00 0.00 40.55 -1.85 90 0 44 0
27NOV26 162.50 P 0.00 0.00 0.00 43.10 -1.25 94 0 105 0
27NOV26 165.00 P 43.00 43.00 43.00 46.15 -0.62 101 3 13 -3
27NOV26 167.50 P 0.00 0.00 0.00 46.94 -1.39 90 0 17 0
27NOV26 170.00 P 0.00 0.00 0.00 49.12 -2.15 90 0 19 0
27NOV26 172.50 P 0.00 0.00 0.00 51.36 -1.41 90 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 53.59 -1.41 90 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 55.83 -2.31 90 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 58.08 -2.41 90 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 60.40 -2.40 90 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 62.71 -1.43 90 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 65.03 -1.43 90 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 67.35 -1.43 90 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 69.71 -1.43 90 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 72.09 -1.43 90 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 74.47 -1.43 90 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 77.11 -1.17 94 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 81.65 -1.43 90 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 86.50 -1.43 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 91.36 -1.43 90 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 96.27 -1.42 91 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 101.18 -1.42 90 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 106.11 -1.42 90 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 111.07 -1.41 90 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 116.04 -1.41 91 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 121.01 -1.41 90 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 126.00 -1.41 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 131.00 -1.40 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 136.00 -1.40 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 141.00 -1.40 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 146.00 -1.40 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 151.00 -1.40 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 156.00 -1.40 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 161.00 -1.40 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 166.00 -1.40 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 171.00 -1.40 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 176.00 -1.40 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 186.00 -1.40 0 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 196.00 -1.40 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 206.00 -1.40 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 216.00 -1.40 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 226.00 -1.40 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 236.00 -1.40 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 246.00 -1.40 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 256.00 -1.40 0 0 0 0
30DEC26 49.00 P 0.50 0.50 0.50 0.08 - 86 15 15 -
30DEC26 50.00 P 0.00 0.00 0.00 0.09 - 85 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 0.13 - 85 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.19 - 85 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.27 - 85 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.37 - 85 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.51 - 85 0 0 -
30DEC26 65.00 P 1.25 1.25 1.25 0.67 -0.16 86 1 36 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.86 -0.21 86 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 1.09 -0.23 86 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 -0.31 86 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.68 -0.31 86 0 3 0
30DEC26 77.50 P 2.35 2.35 2.35 2.02 -0.33 86 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 2.38 -0.41 85 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 2.83 -0.53 85 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 3.32 -0.65 85 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.90 -0.68 85 0 34 0
30DEC26 90.00 P 0.00 0.00 0.00 4.62 -0.64 86 0 41 0
30DEC26 92.50 P 0.00 0.00 0.00 5.17 -0.87 85 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 5.92 -0.89 85 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 6.67 -0.96 85 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 7.55 -0.84 85 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.47 -1.13 85 0 0 0
30DEC26 105.00 P 10.10 10.10 10.10 9.69 -0.84 87 2 12 +2
30DEC26 107.50 P 0.00 0.00 0.00 10.63 -0.97 86 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 11.68 -1.05 86 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 12.84 -1.08 86 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.04 -1.14 86 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 15.31 -1.18 86 0 12 0
30DEC26 120.00 P 15.60 16.30 15.60 16.97 -0.89 87 2 158 0
30DEC26 122.50 P 0.00 0.00 0.00 18.01 -1.27 86 0 146 0
30DEC26 125.00 P 0.00 0.00 0.00 19.44 -1.31 86 0 60 0
30DEC26 127.50 P 0.00 0.00 0.00 20.61 -1.60 84 0 46 0
30DEC26 130.00 P 0.00 0.00 0.00 22.24 -1.30 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.16 -0.96 87 1 330 +1
30DEC26 135.00 P 0.00 0.00 0.00 25.36 -1.39 85 0 711 0
30DEC26 137.50 P 0.00 0.00 0.00 27.06 -1.40 85 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 28.76 -1.41 85 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 30.47 -1.41 85 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.91 -0.60 88 0 74 0
30DEC26 147.50 P 0.00 0.00 0.00 34.07 -1.48 85 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 35.94 -1.49 85 0 33 0
30DEC26 152.50 P 0.00 0.00 0.00 38.91 -0.35 90 0 17 0
30DEC26 155.00 P 0.00 0.00 0.00 40.88 -0.71 90 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 42.88 -0.38 91 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 44.47 -1.02 89 0 46 0
30DEC26 162.50 P 0.00 0.00 0.00 47.04 -0.23 92 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 49.12 +0.19 92 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 51.21 -0.91 92 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 51.80 -1.78 85 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 55.56 -0.55 94 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 57.77 -0.10 95 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 59.98 -0.76 95 0 27 0
30DEC26 180.00 P 0.00 0.00 0.00 62.20 -0.23 95 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 64.42 -0.13 96 0 76 0
30DEC26 185.00 P 0.00 0.00 0.00 64.78 -1.57 85 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 67.03 -1.57 85 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.28 -1.57 85 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.53 -1.58 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.79 -1.57 85 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.05 -1.57 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.38 -1.55 85 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 83.03 -1.56 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.70 -1.56 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.41 -1.53 85 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.19 -1.53 85 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 101.97 -1.53 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 106.77 -1.53 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 111.63 -1.50 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 116.50 -1.49 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.38 -1.49 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 126.28 -1.48 85 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 131.21 -1.46 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 136.15 -1.45 85 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 141.09 -1.45 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.05 -1.44 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.03 -1.42 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.01 -1.42 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.00 -1.41 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.00 -1.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 171.00 -1.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 176.00 -1.40 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 186.00 -1.40 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 196.00 -1.40 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 206.00 -1.40 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 216.00 -1.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 226.00 -1.40 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 236.00 -1.40 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 246.00 -1.40 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 256.00 -1.40 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.27 - 86 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.31 - 86 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.42 - 86 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.55 - 86 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.72 - 86 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.92 - 86 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 1.16 - 86 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 1.41 -0.25 86 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 1.75 -0.26 86 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 2.09 -0.29 86 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 2.50 -0.35 86 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 2.96 -0.36 86 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 3.42 -0.44 86 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.00 -0.47 86 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.61 -0.48 86 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.37 -0.58 87 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 5.95 -0.61 86 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 6.73 -0.61 86 0 2 0
28JAN27 92.50 P 0.00 0.00 0.00 7.50 -0.89 86 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 8.36 -1.02 86 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 9.32 -0.99 86 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 10.59 -0.55 88 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 11.24 -1.07 86 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.61 -0.77 87 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 13.60 -0.93 86 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 14.75 -0.99 86 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 15.97 -1.03 87 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 17.24 -1.08 86 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 18.57 -1.10 86 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.94 -1.14 86 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.37 -1.17 87 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 22.84 -1.19 87 0 1 0
28JAN27 127.50 P 0.00 0.00 0.00 24.18 -1.19 86 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.73 -1.20 86 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.28 -1.20 86 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 28.83 -1.23 86 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 30.49 -1.31 86 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 32.22 -1.31 86 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 33.96 -1.31 86 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 35.69 -1.83 86 0 8 0
28JAN27 147.50 P 0.00 0.00 0.00 37.42 -1.33 86 0 4 0
28JAN27 150.00 P 0.00 0.00 0.00 39.22 -1.39 86 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 41.12 -1.39 86 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 43.01 -1.41 86 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 45.94 -0.44 90 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 47.63 -1.06 89 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 48.72 -1.42 86 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 50.70 -1.46 86 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 52.74 -1.47 86 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 54.78 -1.47 86 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 56.83 -1.47 86 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 58.87 -1.48 86 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 60.92 -1.48 86 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 63.00 -1.50 86 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 65.16 -1.51 86 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 67.33 -1.50 86 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 69.49 -1.51 86 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 71.66 -1.51 86 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 73.83 -1.51 86 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 76.00 -1.52 86 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 78.20 -1.52 86 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 80.46 -1.52 86 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 84.99 -1.52 86 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 89.52 -1.53 86 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 94.06 -1.53 86 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 98.72 -1.52 86 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 103.40 -1.52 86 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 108.09 -1.52 86 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 112.79 -1.52 86 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 117.55 -1.50 86 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 122.35 -1.50 86 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 127.15 -1.50 86 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 131.96 -1.50 86 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 136.79 -1.49 86 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 141.67 -1.47 86 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 146.55 -1.47 86 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 151.44 -1.47 86 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 156.34 -1.47 86 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 161.26 -1.46 86 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 166.20 -1.44 86 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 171.15 -1.44 86 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 176.10 -1.44 86 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 186.03 -1.43 86 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 196.00 -1.41 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.06 - 88 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 1.16 - 88 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 1.43 - 88 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 1.75 - 88 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 2.12 - 88 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 2.50 - 88 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 2.96 - 88 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 3.46 -0.27 88 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.97 -0.29 88 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.56 -0.36 88 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.22 -0.35 88 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.88 -0.36 88 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.56 -0.46 88 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.39 -0.46 88 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.21 -0.47 88 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.04 -0.76 88 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 9.92 -0.58 88 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.94 -0.58 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.95 -0.59 88 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.97 -0.59 88 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.99 -0.69 88 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.18 -0.71 88 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 16.39 -0.72 88 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.84 -0.75 89 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.91 -0.95 88 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.19 -0.99 88 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.52 -1.01 88 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.87 -1.05 88 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.27 -1.09 88 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.72 -1.11 88 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 27.20 -1.14 88 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 28.71 -1.17 88 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 30.44 -0.78 89 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 32.23 -0.21 89 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 33.46 -0.89 88 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 35.14 -0.67 88 0 108 0
30MAR27 137.50 P 0.00 0.00 0.00 36.57 -1.00 88 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.53 -1.06 89 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 39.99 -1.10 88 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 41.76 -0.89 88 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 43.54 -1.11 88 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 45.32 -1.12 88 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 47.10 -1.12 88 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 48.89 -1.12 88 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 50.70 -1.20 88 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 52.64 -1.20 88 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 54.57 -1.21 88 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 56.51 -1.21 88 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 58.45 -1.22 88 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 60.39 -1.22 88 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 62.34 -1.22 88 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.29 -1.22 88 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 66.26 -2.14 88 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 68.34 -2.13 88 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 70.41 -1.30 88 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.49 -1.29 88 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.57 -1.30 88 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.65 -1.30 88 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 78.73 -1.30 88 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.81 -1.31 88 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.90 -1.32 88 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 85.02 -1.35 88 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 89.40 -1.36 88 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 93.79 -1.36 88 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 98.18 -1.36 88 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 102.58 -1.37 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 107.01 -1.40 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 111.58 -1.39 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 116.15 -1.40 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 120.72 -1.41 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 125.31 -1.40 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 129.90 -1.41 88 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 134.56 -1.41 88 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 139.27 -1.42 88 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.98 -1.43 88 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 148.71 -1.42 88 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 153.44 -1.42 88 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 158.17 -1.43 88 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 162.93 -1.43 88 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 167.75 -1.43 88 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 172.57 -1.43 88 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 177.40 -1.43 88 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 187.08 -1.43 88 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 196.79 -1.43 88 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 206.60 -1.42 88 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 216.43 -1.42 88 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 226.28 -1.42 88 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 236.15 -1.42 88 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 246.09 -1.41 88 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 256.03 -1.41 88 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.78 - 90 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 2.96 - 90 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 3.52 - 90 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 4.07 - 90 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 4.62 - 90 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 5.31 - 90 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 6.02 - 90 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 6.74 -0.46 90 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.46 -0.58 90 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.35 -0.59 90 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.24 -0.59 90 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.13 -0.60 90 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.02 -0.67 90 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.39 -0.67 91 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 13.11 -0.75 90 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.19 -1.06 90 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 15.27 -0.76 90 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.35 -0.81 90 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.54 -0.90 90 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.81 -0.91 90 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.08 -0.92 90 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.35 -0.93 90 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.63 -0.94 90 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.90 -1.37 90 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.54 -1.11 90 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.84 -1.21 90 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.29 -1.20 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.91 -1.05 90 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.41 -1.05 90 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.92 -1.07 90 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.44 -1.11 91 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.84 -1.29 90 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.44 -0.76 90 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.18 -0.69 90 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.73 -1.19 90 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.33 -0.65 90 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 43.98 -1.27 90 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.64 -1.27 90 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 47.30 -1.31 90 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 49.07 -1.36 90 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 50.89 -1.38 90 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.13 -0.61 91 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 54.55 -1.38 90 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 56.37 -1.39 90 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 58.20 -1.40 90 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 60.03 -1.41 90 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.86 -1.41 90 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.70 -1.42 90 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 65.57 -1.48 90 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.55 -1.48 90 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 69.53 -1.48 90 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.51 -1.49 90 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.49 -1.49 90 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 75.47 -1.50 90 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 77.45 -1.51 90 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.43 -1.52 90 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.42 -1.52 90 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.40 -1.53 90 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.40 -1.53 90 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 87.43 -1.56 90 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.54 -1.56 90 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.65 -1.56 90 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.87 -1.57 90 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 100.09 -1.59 90 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 104.33 -1.59 90 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 108.56 -1.60 90 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 112.81 -1.61 90 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 117.22 -1.61 90 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 121.66 -1.61 90 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 126.10 -1.62 90 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 130.54 -1.63 90 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 134.99 -1.63 90 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 139.45 -1.64 90 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 143.92 -1.64 90 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 148.46 -1.62 90 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 153.07 -1.62 90 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 157.68 -1.63 90 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 162.30 -1.63 90 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 166.92 -1.63 90 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 171.55 -1.63 90 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 176.18 -1.64 90 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 180.83 -1.63 90 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 190.21 -1.61 90 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 199.71 -1.61 90 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 209.23 -1.60 90 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 218.76 -1.61 90 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 228.33 -1.60 90 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 237.96 -1.57 90 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 247.67 -1.56 90 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 257.39 -1.56 90 0 0 0
29SEP27 49.00 P 3.00 5.90 3.00 4.89 - 92 2 2 -
29SEP27 50.00 P 0.00 0.00 0.00 4.99 - 91 0 0 -
29SEP27 52.50 P 0.00 0.00 0.00 5.74 - 91 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 6.50 - 91 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 7.27 - 91 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 8.04 - 91 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 8.97 - 91 0 0 -
29SEP27 65.00 P 0.00 0.00 0.00 9.92 -0.27 91 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.86 -0.28 91 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.81 -0.28 91 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.80 -0.36 91 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.94 -0.36 91 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 15.08 -0.36 91 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 16.22 -0.36 91 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.36 -0.36 91 0 0 0
29SEP27 85.00 P 19.40 19.40 19.40 19.05 -0.39 93 2 24 +2
29SEP27 87.50 P 0.00 0.00 0.00 19.75 -0.46 91 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.08 -0.46 91 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.41 -0.47 91 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.75 -0.46 91 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.08 -0.47 91 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.42 -0.47 91 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.76 -0.53 91 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.25 -1.40 91 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.38 -0.72 93 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.98 -0.62 93 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.27 -0.70 92 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.83 -0.58 92 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.35 -0.88 92 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.15 -0.24 93 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 40.52 -0.88 93 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.09 -0.69 92 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.73 -0.71 92 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.43 -0.93 92 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 47.21 -0.19 92 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.42 -0.69 91 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.13 -0.69 91 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 51.84 -1.40 91 0 2 0
29SEP27 142.50 P 0.00 0.00 0.00 53.55 -0.70 91 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 56.09 -0.47 93 0 20 0
29SEP27 147.50 P 0.00 0.00 0.00 56.99 -0.80 91 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 58.85 -0.81 91 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 60.72 -0.81 91 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.59 -0.81 91 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 64.46 -0.81 91 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 66.33 -0.82 91 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 68.21 -0.81 91 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 70.08 -0.82 91 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.96 -0.82 91 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.84 -0.82 91 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.72 -0.83 91 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.61 -0.84 91 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 79.55 -0.92 91 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 81.56 -0.92 91 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 83.58 -0.92 91 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 85.59 -0.93 91 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 87.61 -0.92 91 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 89.62 -0.93 91 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 91.64 -0.93 91 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 93.66 -0.94 91 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 95.68 -0.94 91 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 97.71 -0.94 91 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 101.76 -0.95 91 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 105.83 -0.98 91 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 110.06 -1.03 91 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 114.33 -1.04 91 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 118.61 -1.04 91 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 122.90 -1.04 91 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 127.19 -1.05 91 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 131.49 -1.05 91 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 135.79 -1.06 91 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 140.11 -1.06 91 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 144.51 -1.12 91 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 148.99 -1.13 91 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 153.47 -1.13 91 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 157.96 -1.13 91 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 162.45 -1.14 91 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 166.95 -1.14 91 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 171.45 -1.15 91 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 175.96 -1.15 91 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 180.48 -1.16 91 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 185.01 -1.16 91 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 194.25 -1.21 91 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 203.54 -1.22 91 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 212.86 -1.23 91 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 222.20 -1.23 91 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 231.56 -1.24 91 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 240.95 -1.25 91 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 250.47 -1.28 91 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 260.03 -1.28 91 0 0 0
TOTAL PUT 423 11,544 -293
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$ 11.190
29OCT26 8.00 C 0.00 0.00 0.00 3.20 -0.09 63 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.95 -0.09 55 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.70 -0.06 46 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.70 -0.06 0 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.46 -0.10 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.21 -0.07 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.77 -0.05 36 0 15 0
29OCT26 11.00 C 0.41 0.41 0.41 0.41 -0.06 35 1 65 +1
29OCT26 11.50 C 0.26 0.27 0.26 0.17 -0.05 34 20 45 +1
29OCT26 12.00 C 0.10 0.10 0.10 0.06 -0.02 35 101 402 +71
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 117 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 263 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 107 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 230 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.01 - 55 0 0 -
27NOV26 8.50 C 0.00 0.00 0.00 2.80 +0.01 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.53 -0.02 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.29 -0.01 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.01 -0.01 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.84 +0.02 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.61 +0.03 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.40 -0.02 41 0 15 0
27NOV26 10.50 C 0.99 1.00 0.99 1.00 -0.06 38 30 90 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.69 -0.03 37 0 64 0
27NOV26 11.50 C 0.00 0.00 0.00 0.45 -0.04 37 0 25 0
27NOV26 12.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 192 0
27NOV26 12.50 C 0.18 0.18 0.18 0.17 -0.03 37 7 74 -7
27NOV26 13.00 C 0.12 0.12 0.11 0.10 -0.02 38 33 176 +16
27NOV26 13.50 C 0.09 0.09 0.09 0.06 -0.01 38 46 161 +1
27NOV26 14.00 C 0.06 0.06 0.06 0.03 -0.01 38 32 142 +32
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 40 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 84 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.09 +0.02 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.85 +0.09 66 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.50 -0.09 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.26 -0.08 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.05 -0.06 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.86 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.59 -0.05 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 -0.04 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.15 -0.01 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 -0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 -0.01 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.50 -0.01 36 0 15 0
30DEC26 10.50 C 1.13 1.18 1.13 1.18 -0.05 37 42 115 0
30DEC26 11.00 C 0.00 0.00 0.00 0.87 -0.07 36 0 311 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.04 37 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.04 36 0 3,389 0
30DEC26 12.50 C 0.39 0.39 0.39 0.32 -0.04 36 3 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 42 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 154 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 233 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 56 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 252 0
28JAN27 8.25 C 0.00 0.00 0.00 3.15 - 48 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 2.92 +0.05 46 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.61 -0.07 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.47 +0.01 43 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.25 +0.03 41 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.05 -0.01 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.86 +0.05 40 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.67 +0.03 39 0 0 0
28JAN27 10.50 C 1.38 1.38 1.34 1.32 -0.04 37 32 75 +15
28JAN27 11.00 C 1.04 1.04 1.04 1.04 -0.03 37 1 74 -1
28JAN27 11.50 C 0.85 0.85 0.85 0.79 -0.06 37 10 55 +10
28JAN27 12.00 C 0.00 0.00 0.00 0.61 -0.04 37 0 25 0
28JAN27 12.50 C 0.00 0.00 0.00 0.46 -0.04 37 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 18 0
28JAN27 13.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 8 0
28JAN27 14.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 18 0
28JAN27 14.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 16 0
28JAN27 15.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.43 -0.08 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.18 -0.11 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.03 +0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 +0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.56 -0.07 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.40 -0.02 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.25 -0.03 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 +0.03 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.91 +0.02 39 0 1 0
30MAR27 10.50 C 1.54 1.59 1.53 1.54 -0.06 37 60 59 +58
30MAR27 11.00 C 0.00 0.00 0.00 1.29 -0.04 37 0 61 0
30MAR27 11.50 C 1.14 1.14 1.14 1.06 -0.04 37 5 50 +5
30MAR27 12.00 C 0.00 0.00 0.00 0.87 -0.04 37 0 216 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.05 37 0 229 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.02 38 0 30 0
30MAR27 13.50 C 0.53 0.53 0.53 0.47 -0.01 38 3 38 +3
30MAR27 14.00 C 0.44 0.44 0.42 0.37 -0.01 38 17 39 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 77 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 197 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 0.00 38 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 38 0 38 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 40 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 3.62 -0.02 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.41 -0.06 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.20 -0.07 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.02 -0.04 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.81 -0.06 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.64 -0.06 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.47 -0.04 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.28 -0.08 37 0 0 0
29JUN27 10.00 C 2.20 2.20 2.20 2.13 -0.07 37 2 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.89 -0.03 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.65 -0.01 38 0 206 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 0.00 38 0 202 0
29JUN27 12.00 C 1.30 1.30 1.25 1.22 -0.02 38 3 5,001 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 0.00 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 0.87 -0.03 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 0.00 38 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.64 -0.02 38 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 -0.01 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 0.00 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 -0.01 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 0.00 38 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 0.00 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.12 0.00 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 0.00 39 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 0.00 38 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 3.45 - 43 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 3.26 -0.04 43 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.06 0.00 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.88 -0.04 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.71 -0.04 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.54 -0.04 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.38 -0.04 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.23 -0.03 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.95 -0.03 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.70 +0.02 39 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.48 -0.02 39 0 19 0
29SEP27 12.00 C 0.00 0.00 0.00 1.28 -0.02 39 0 62 0
29SEP27 12.50 C 0.00 0.00 0.00 1.11 -0.02 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 0.96 -0.01 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.83 -0.01 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.72 -0.01 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
29SEP27 15.00 C 0.61 0.71 0.61 0.54 0.00 39 18 10 +9
29SEP27 15.50 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.40 0.00 39 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 0.00 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.30 0.00 39 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.19 0.00 38 0 3 0
TOTAL CALL 466 17,875 +229
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29OCT26 10.00 P 0.02 0.02 0.02 0.02 0.00 38 20 68 +19
29OCT26 10.50 P 0.00 0.00 0.00 0.07 0.00 36 0 168 0
29OCT26 11.00 P 0.20 0.20 0.13 0.21 +0.01 35 32 335 -28
29OCT26 11.50 P 0.00 0.00 0.00 0.46 +0.02 33 0 252 0
29OCT26 12.00 P 0.70 0.80 0.70 0.86 +0.04 35 4 468 +4
29OCT26 12.50 P 0.00 0.00 0.00 1.32 +0.06 36 0 222 0
29OCT26 13.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.82 +0.04 63 0 9 -196
29OCT26 14.50 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.31 0.00 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.81 +0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.31 0.00 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 - 44 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 0.00 41 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 0.00 38 0 37 0
27NOV26 9.50 P 0.08 0.08 0.08 0.06 0.00 37 1 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 64 0
27NOV26 10.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 320 0
27NOV26 10.50 P 0.23 0.27 0.23 0.27 +0.02 38 6 247 +5
27NOV26 11.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 155 0
27NOV26 11.50 P 0.65 0.65 0.65 0.73 +0.03 38 10 123 0
27NOV26 12.00 P 1.05 1.05 1.05 1.05 +0.04 37 15 126 0
27NOV26 12.50 P 0.00 0.00 0.00 1.40 -0.04 33 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.87 -0.01 37 0 191 0
27NOV26 13.50 P 0.00 0.00 0.00 2.33 -0.02 36 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.82 +0.04 39 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.31 +0.01 0 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 -15
27NOV26 15.50 P 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.81 0.00 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.31 0.00 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.31 0.00 0 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 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 23 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 40 0
30DEC26 9.50 P 0.14 0.14 0.14 0.14 0.00 37 45 117 +45
30DEC26 9.75 P 0.00 0.00 0.00 0.19 0.00 37 0 39 0
30DEC26 10.00 P 0.24 0.24 0.24 0.26 +0.01 37 1 145 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 277 0
30DEC26 11.00 P 0.62 0.62 0.62 0.63 +0.03 37 15 436 +15
30DEC26 11.50 P 0.88 0.88 0.88 0.88 +0.02 36 15 510 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.05 37 0 3,461 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 -0.06 34 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 0.00 32 0 131 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 +0.07 38 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 0.00 31 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.35 +0.05 41 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 4.32 +0.04 42 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 0.00 0 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.32 +0.01 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.82 +0.04 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.32 +0.01 55 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.32 +0.01 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.81 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.32 +0.07 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.82 +0.07 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.81 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.81 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.82 +0.07 82 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.05 - 37 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28JAN27 8.75 P 0.10 0.10 0.10 0.10 0.00 38 45 47 +45
28JAN27 9.00 P 0.00 0.00 0.00 0.13 0.00 37 0 16 0
28JAN27 9.25 P 0.00 0.00 0.00 0.17 0.00 37 0 15 0
28JAN27 9.50 P 0.00 0.00 0.00 0.22 0.00 37 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 30 0
28JAN27 11.00 P 0.00 0.00 0.00 0.75 +0.03 37 0 127 0
28JAN27 11.50 P 1.01 1.01 1.01 1.01 +0.03 37 15 315 +15
28JAN27 12.00 P 0.00 0.00 0.00 1.34 +0.05 38 0 165 0
28JAN27 12.50 P 0.00 0.00 0.00 1.62 -0.08 34 0 46 0
28JAN27 13.00 P 0.00 0.00 0.00 1.99 -0.10 33 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.42 -0.08 34 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.85 0.00 32 0 119 0
28JAN27 14.50 P 0.00 0.00 0.00 3.36 +0.05 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.84 -0.03 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.32 +0.04 38 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.81 0.00 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.32 +0.01 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 37 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.01 37 0 16 0
30MAR27 9.00 P 0.23 0.23 0.23 0.25 +0.01 37 15 20 +15
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.01 37 0 5 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 +0.02 37 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 40 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 +0.02 36 0 51 0
30MAR27 11.00 P 0.93 0.94 0.93 0.95 +0.04 37 276 372 +276
30MAR27 11.50 P 0.00 0.00 0.00 1.23 +0.04 37 0 103 0
30MAR27 12.00 P 1.44 1.44 1.44 1.53 +0.05 37 30 244 +29
30MAR27 12.50 P 0.00 0.00 0.00 1.81 -0.02 35 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.17 -0.02 35 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.56 -0.08 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.01 -0.06 36 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.94 +0.05 39 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.38 +0.06 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.84 +0.03 38 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.33 +0.02 39 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.82 0.00 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.32 +0.01 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.32 +0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.81 +0.04 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.32 +0.07 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.82 +0.07 52 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.81 +0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.81 +0.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.82 +0.07 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 +0.02 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 +0.02 38 0 12 0
29JUN27 9.00 P 0.00 0.00 0.00 0.42 0.00 38 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.49 0.00 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.57 -0.01 38 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.65 -0.01 37 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 +0.01 38 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.98 +0.01 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.19 -0.03 37 0 200 0
29JUN27 11.50 P 0.00 0.00 0.00 1.49 +0.02 38 0 224 0
29JUN27 12.00 P 1.75 1.75 1.75 1.78 0.00 38 25 5,041 +25
29JUN27 12.50 P 0.00 0.00 0.00 2.12 +0.02 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.48 +0.01 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.85 +0.01 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.28 +0.05 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.69 +0.05 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.12 +0.05 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.54 +0.03 40 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.93 +0.06 38 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.46 +0.07 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.92 +0.07 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.33 +0.01 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.84 +0.04 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.32 +0.01 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.81 +0.04 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.32 +0.07 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.82 +0.07 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.81 +0.03 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.47 - 38 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.54 +0.02 38 0 9 0
29SEP27 8.75 P 0.00 0.00 0.00 0.63 +0.03 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 45 0
29SEP27 9.25 P 0.00 0.00 0.00 0.81 +0.03 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.91 +0.03 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.01 +0.03 37 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.13 +0.03 37 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.37 +0.03 37 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.65 +0.04 37 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.94 +0.04 37 0 8 0
29SEP27 12.00 P 0.00 0.00 0.00 2.26 +0.05 37 0 27 0
29SEP27 12.50 P 0.00 0.00 0.00 2.59 +0.05 36 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.94 +0.05 36 0 61 0
29SEP27 13.50 P 0.00 0.00 0.00 3.31 +0.05 35 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.80 +0.17 38 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 4.21 +0.19 38 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.48 +0.05 34 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.89 +0.05 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.32 +0.06 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.74 +0.06 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.37 +0.25 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.62 -0.14 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.06 +0.06 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.51 +0.06 0 0 0 0
TOTAL PUT 570 19,201 +255
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$ 9.405
29OCT26 6.75 C 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.42 +0.02 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.17 +0.01 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.71 0.00 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 10 0
29OCT26 9.25 C 0.39 0.39 0.39 0.34 0.00 35 30 120 -30
29OCT26 9.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 108 0
29OCT26 9.75 C 0.00 0.00 0.00 0.12 -0.02 35 0 196 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 78 0
29OCT26 10.50 C 0.04 0.04 0.04 0.02 0.00 38 1 161 -1
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29OCT26 12.00 C 0.02 0.02 0.02 0.01 0.00 63 2 201 -2
29OCT26 12.50 C 0.01 0.01 0.01 0.01 0.00 72 3 930 -3
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.19 +0.01 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.95 +0.01 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.71 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.48 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 0.00 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.88 -0.01 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.69 -0.03 35 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.55 -0.02 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.43 -0.03 35 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.33 -0.03 36 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 103 0
27NOV26 10.50 C 0.18 0.18 0.18 0.15 -0.01 38 2 70 +2
27NOV26 11.00 C 0.10 0.10 0.10 0.08 -0.01 38 2 194 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 39 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 60 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 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 2.71 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 +0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.59 -0.01 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 -0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.01 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 -0.02 36 0 29 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.02 37 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 -0.03 37 0 84 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.02 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 -0.02 38 0 88 0
30DEC26 10.50 C 0.33 0.33 0.31 0.31 -0.01 39 52 201 +48
30DEC26 11.00 C 0.20 0.20 0.20 0.20 -0.01 39 50 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.01 39 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 55 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 71 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 78 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.30 +0.01 38 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.09 +0.01 39 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.88 +0.01 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.50 0.00 38 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.33 0.00 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.18 +0.01 39 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.00 -0.01 37 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 0.89 +0.01 38 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.67 0.00 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 0.00 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.21 -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 2.85 +0.01 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 +0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.43 +0.01 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.24 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 +0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 0.00 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.55 +0.01 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 0.00 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.01 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 -0.01 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 -0.01 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.01 39 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 3.00 +0.01 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.80 +0.01 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.62 +0.01 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.44 +0.01 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.26 0.00 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 +0.01 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.80 +0.01 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.66 0.00 39 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 1.30 +0.01 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 0.00 39 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 0.00 39 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 0.07 -0.01 39 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.79 +0.01 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.62 +0.01 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.46 +0.01 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.30 0.00 39 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.16 +0.01 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.02 +0.01 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.89 +0.01 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 1.65 +0.01 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 0.00 39 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 0.00 39 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 0.00 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.55 0.00 39 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 0.00 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 39 0 0 0
TOTAL CALL 142 9,991 +14
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 130 0
29OCT26 8.75 P 0.04 0.04 0.04 0.04 -0.02 34 2 31 -2
29OCT26 9.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.18 -0.02 36 0 127 0
29OCT26 9.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 -0.03 37 0 137 0
29OCT26 10.00 P 0.61 0.61 0.61 0.65 -0.03 35 15 36 -15
29OCT26 10.50 P 0.00 0.00 0.00 1.10 -0.02 33 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.60 -0.01 44 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.10 -0.01 55 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.60 -0.01 64 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 3.10 -0.01 73 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.60 -0.01 81 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.10 -0.01 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.60 -0.01 97 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.10 -0.01 105 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.60 -0.01 112 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.10 -0.01 118 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.60 -0.01 125 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.10 -0.01 131 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.60 -0.01 137 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 -0.01 37 0 97 0
27NOV26 9.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.40 -0.01 38 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.53 -0.02 38 0 33 0
27NOV26 9.75 P 0.60 0.61 0.60 0.68 -0.02 39 15 36 +15
27NOV26 10.00 P 0.00 0.00 0.00 0.82 -0.04 37 0 32 0
27NOV26 10.50 P 0.00 0.00 0.00 1.21 -0.03 37 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.64 -0.02 37 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.11 -0.02 38 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.60 -0.01 40 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.10 -0.01 46 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.60 -0.01 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.10 -0.01 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.60 -0.01 60 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.10 -0.01 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.60 -0.01 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.10 -0.01 73 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.60 -0.01 77 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.10 -0.01 81 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.60 -0.01 84 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.01 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.01 39 0 121 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 72 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.03 39 0 176 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.02 39 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 -0.01 40 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.03 38 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 -0.04 38 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 -0.03 38 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 -0.02 38 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 -0.02 39 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.10 -0.02 37 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.60 -0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.10 -0.01 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.60 -0.01 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.10 -0.01 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.60 -0.01 55 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.10 -0.01 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.60 -0.01 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.10 -0.01 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.60 -0.01 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.10 -0.01 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.60 -0.01 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.10 -0.01 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.60 -0.01 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.10 -0.01 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.60 -0.01 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.60 -0.01 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.60 -0.01 93 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.60 -0.01 97 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.60 -0.01 101 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.60 -0.01 104 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.16 -0.01 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 0.28 -0.01 39 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.36 -0.01 39 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.45 -0.01 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 40 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.43 -0.02 38 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.81 -0.02 38 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.23 -0.01 39 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.67 -0.02 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.13 -0.02 39 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.61 -0.01 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.10 -0.01 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.60 -0.01 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 0.00 40 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 0.36 -0.01 40 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 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 0.75 -0.02 40 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 0.00 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 1.11 1.11 1.11 1.16 0.00 40 10 11 +10
30MAR27 10.00 P 0.00 0.00 0.00 1.28 -0.02 39 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 -0.02 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.97 -0.02 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 -0.01 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.78 -0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.21 -0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.67 -0.01 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.13 -0.02 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.61 -0.02 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.10 -0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.60 -0.01 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.10 -0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.60 -0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.10 -0.01 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.60 -0.01 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.10 -0.01 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.60 -0.01 56 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.10 -0.01 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.60 -0.01 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.10 -0.01 61 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.60 -0.01 63 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.01 39 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 0.00 39 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 0.00 39 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.82 -0.01 39 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.20 -0.01 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 -0.01 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.49 -0.01 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.82 -0.01 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 -0.02 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.53 -0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.93 -0.01 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.34 -0.01 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.77 -0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.21 -0.02 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.67 -0.01 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.14 -0.01 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.61 -0.02 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.10 -0.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.60 -0.01 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.10 -0.01 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.60 -0.01 45 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.42 +0.01 39 0 19 0
29SEP27 7.50 P 0.00 0.00 0.00 0.49 -0.01 39 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.58 -0.01 39 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 0.00 39 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.87 -0.01 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 1.11 -0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 -0.01 39 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.37 -0.01 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.52 -0.01 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.66 -0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.98 -0.01 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.32 -0.01 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.68 -0.02 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.06 -0.01 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.46 -0.01 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.87 -0.02 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.30 -0.02 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.74 -0.02 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.20 -0.01 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.66 -0.01 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.13 -0.02 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.61 -0.02 39 0 0 0
TOTAL PUT 42 4,186 +8
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$ 148.400
16OCT26 116.00 C 0.00 0.00 0.00 32.40 +4.89 0 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 31.40 +4.89 0 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 30.40 +4.89 0 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 29.40 +4.89 0 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 28.40 +4.89 0 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 27.40 +4.89 0 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 26.40 +4.89 0 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 25.40 +4.89 0 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 24.40 +4.89 0 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 23.40 +4.89 0 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 22.40 +4.89 0 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 21.40 +4.89 0 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 20.40 +4.89 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 19.40 +4.89 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 18.40 +4.89 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 17.40 +4.88 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 16.40 +4.88 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 15.40 +4.87 0 0 0 -2
16OCT26 134.00 C 0.00 0.00 0.00 14.40 +4.85 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 13.40 +4.82 0 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 12.40 +4.77 0 0 0 -1
16OCT26 137.00 C 0.00 0.00 0.00 11.40 +4.70 0 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 10.40 +4.59 0 0 0 0
16OCT26 139.00 C 7.40 7.40 7.40 9.40 +4.28 0 1 0 -2
16OCT26 140.00 C 6.30 6.50 6.30 8.40 +4.18 0 3 0 -11
16OCT26 141.00 C 5.90 5.90 5.90 7.40 +4.00 0 1 0 -8
16OCT26 142.00 C 2.45 6.12 2.45 6.40 +3.59 0 3 0 -12
16OCT26 143.00 C 1.43 1.43 1.43 5.40 +3.17 0 15 0 -2
16OCT26 144.00 C 1.27 1.27 0.87 4.40 +2.64 0 30 0 -16
16OCT26 145.00 C 0.75 2.64 0.75 3.40 +2.05 0 18 0 -9
16OCT26 146.00 C 1.15 1.15 1.15 2.40 +1.40 0 15 0 -1
16OCT26 147.00 C 0.67 1.50 0.38 1.40 +0.67 0 49 0 -17
16OCT26 148.00 C 0.63 1.13 0.28 0.40 -0.11 0 141 0 -23
16OCT26 149.00 C 0.96 0.96 0.01 0.00 -0.35 0 97 78 +58
16OCT26 150.00 C 0.24 0.65 0.05 0.00 -0.24 0 53 65 -16
16OCT26 152.50 C 0.04 0.04 0.04 0.00 -0.08 0 3 26 -3
16OCT26 155.00 C 0.05 0.05 0.05 0.00 -0.03 0 1 95 -1
16OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
16OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
16OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
16OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
16OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
16OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
16OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 25.49 +4.79 52 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 24.50 +4.77 53 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 23.51 +4.74 53 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 22.52 +4.69 52 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 21.53 +4.64 51 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 20.55 +4.59 51 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 19.58 +4.53 52 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 18.61 +4.45 52 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 17.65 +4.36 52 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 16.71 +4.28 52 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 15.77 +4.17 52 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 14.85 +4.05 52 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 13.94 +3.92 52 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 13.05 +3.79 52 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 12.18 +3.64 52 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 11.33 +3.48 52 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 10.51 +3.32 52 0 1 0
23OCT26 140.00 C 0.00 0.00 0.00 9.72 +3.15 52 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 8.95 +3.06 52 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 8.22 +2.84 52 0 0 0
23OCT26 143.00 C 7.17 7.17 7.17 7.52 +2.59 52 1 2 +1
23OCT26 144.00 C 0.00 0.00 0.00 6.85 +2.43 52 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 6.11 +2.12 51 1 1 +1
23OCT26 146.00 C 0.00 0.00 0.00 5.53 +1.93 51 0 0 0
23OCT26 147.00 C 3.54 3.54 3.15 5.01 +1.78 51 16 17 +15
23OCT26 148.00 C 3.33 3.33 3.33 4.47 +1.59 51 15 17 +12
23OCT26 149.00 C 0.00 0.00 0.00 4.06 +1.51 52 0 0 0
23OCT26 150.00 C 1.67 3.70 1.67 3.50 +1.25 51 58 67 +25
23OCT26 152.50 C 1.97 2.15 1.97 2.72 +1.11 53 2 14 +2
23OCT26 155.00 C 0.92 2.25 0.92 1.83 +0.70 51 69 47 +32
23OCT26 157.50 C 0.99 1.08 0.99 1.35 +0.58 53 30 30 +30
23OCT26 160.00 C 0.47 1.00 0.47 0.91 +0.39 52 52 45 +22
23OCT26 162.50 C 0.33 0.70 0.33 0.60 +0.26 52 94 81 +64
23OCT26 165.00 C 0.25 0.25 0.25 0.38 +0.16 52 15 16 +15
23OCT26 167.50 C 0.00 0.00 0.00 0.24 +0.10 52 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.09 +0.04 53 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 4 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 83.47 +4.89 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 80.98 +4.90 123 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 78.48 +4.89 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 75.98 +4.89 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 73.49 +4.90 111 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 70.99 +4.89 94 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 68.49 +4.89 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 66.00 +4.90 99 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 63.50 +4.89 88 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 61.00 +4.89 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 58.50 +4.89 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 56.01 +4.90 78 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 53.51 +4.89 64 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 51.01 +4.89 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 48.52 +4.89 68 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 46.02 +4.89 59 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 43.52 +4.88 0 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 41.03 +4.88 57 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 38.53 +4.86 51 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 36.05 +4.85 56 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 33.56 +4.81 54 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 31.09 +4.77 54 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 28.64 +4.70 55 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 26.22 +4.62 55 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 23.83 +4.49 55 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 21.50 +4.34 55 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 19.24 +4.15 55 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 17.06 +3.92 55 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 14.98 +3.66 55 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 13.03 +3.38 55 0 16 0
29OCT26 140.00 C 9.04 9.34 9.04 11.22 +2.84 55 2 202 0
29OCT26 142.50 C 0.00 0.00 0.00 9.55 +2.76 55 0 536 0
29OCT26 145.00 C 0.00 0.00 0.00 7.81 +2.23 53 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 6.73 +2.03 55 0 59 0
29OCT26 150.00 C 3.63 5.71 3.63 5.35 +1.56 53 24 180 -6
29OCT26 152.50 C 3.18 4.22 3.18 4.59 +1.57 56 18 148 -2
29OCT26 155.00 C 4.00 4.00 3.37 3.71 +1.33 56 5 164 +5
29OCT26 157.50 C 2.31 2.85 2.31 2.85 +0.99 55 34 92 +23
29OCT26 160.00 C 2.18 2.30 2.18 2.32 +0.89 56 8 1,474 +2
29OCT26 162.50 C 0.00 0.00 0.00 1.80 +0.71 55 0 45 0
29OCT26 165.00 C 1.14 1.55 1.14 1.38 +0.56 55 37 636 +20
29OCT26 167.50 C 1.25 1.25 1.25 1.05 +0.44 55 1 66 +1
29OCT26 170.00 C 0.82 0.82 0.82 0.79 +0.34 55 30 160 +10
29OCT26 172.50 C 0.00 0.00 0.00 0.59 +0.26 55 0 104 0
29OCT26 175.00 C 0.00 0.00 0.00 0.43 +0.19 55 0 244 0
29OCT26 177.50 C 0.00 0.00 0.00 0.31 +0.14 55 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.23 +0.11 55 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.16 +0.07 55 0 20 0
29OCT26 185.00 C 0.30 0.30 0.30 0.12 +0.06 55 6 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.08 +0.03 55 0 637 0
27NOV26 95.00 C 0.00 0.00 0.00 53.82 +4.83 55 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 51.37 +4.74 56 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 48.92 +4.77 55 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 46.50 +4.73 56 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 44.10 +4.68 56 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 41.72 +4.67 56 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 39.38 +4.55 56 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 37.08 +4.57 56 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 34.82 +4.48 56 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 32.62 +4.27 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.47 +4.15 56 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 28.38 +4.02 56 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 26.36 +3.87 56 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 24.42 +3.72 56 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 22.56 +3.57 56 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 20.77 +3.40 56 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 19.08 +3.23 56 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 17.47 +3.05 56 0 83 0
27NOV26 140.00 C 0.00 0.00 0.00 15.95 +2.93 56 0 353 0
27NOV26 142.50 C 0.00 0.00 0.00 14.96 +3.07 58 0 443 0
27NOV26 145.00 C 0.00 0.00 0.00 13.29 +2.64 56 0 127 0
27NOV26 147.50 C 10.83 10.83 10.83 12.02 +2.31 56 16 61 0
27NOV26 150.00 C 9.80 9.80 9.80 10.83 +2.14 56 15 186 +15
27NOV26 152.50 C 0.00 0.00 0.00 9.83 +1.93 56 0 93 0
27NOV26 155.00 C 0.00 0.00 0.00 8.87 +1.80 56 0 547 0
27NOV26 157.50 C 7.77 7.77 7.77 7.77 +1.47 55 1 59 +1
27NOV26 160.00 C 5.80 5.80 5.80 7.20 +1.60 57 2 430 +2
27NOV26 162.50 C 0.00 0.00 0.00 6.41 +1.45 57 0 125 0
27NOV26 165.00 C 5.58 5.58 5.56 5.57 +1.19 56 2 384 +1
27NOV26 167.50 C 5.11 5.11 5.11 5.06 +1.20 56 2 357 0
27NOV26 170.00 C 4.17 4.17 4.17 4.48 +1.08 56 7 1,169 +7
27NOV26 172.50 C 0.00 0.00 0.00 3.96 +0.97 56 0 61 0
27NOV26 175.00 C 0.00 0.00 0.00 3.49 +0.87 56 0 35 0
27NOV26 177.50 C 0.00 0.00 0.00 3.07 +0.78 56 0 45 0
27NOV26 180.00 C 2.94 2.94 2.94 2.69 +0.69 56 2 90 +2
27NOV26 182.50 C 0.00 0.00 0.00 2.36 +0.62 56 0 20 0
27NOV26 185.00 C 2.55 2.55 2.55 2.06 +0.55 56 6 53 +6
27NOV26 187.50 C 1.98 2.23 1.98 1.80 +0.49 56 13 394 +8
30DEC26 65.00 C 0.00 0.00 0.00 83.83 +4.89 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 81.35 +4.89 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.87 +4.88 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.40 +4.88 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.92 +4.87 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.46 +4.87 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.49 +4.35 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 66.14 +4.44 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.69 +4.42 0 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 61.66 +4.80 55 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 58.63 +4.16 0 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 56.85 +4.74 56 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 54.47 +4.69 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.64 +4.17 41 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 49.03 +3.82 0 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 47.05 +4.06 48 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 44.25 +3.44 37 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 42.22 +3.54 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.14 +3.54 48 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 37.75 +3.17 46 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 35.68 +3.49 47 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 33.70 +2.40 48 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 31.93 +3.19 50 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 30.00 +2.87 50 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 28.24 +2.80 51 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 26.54 +2.73 51 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 25.68 +3.42 55 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 24.07 +3.29 55 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 22.53 +3.17 56 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 21.05 +3.03 55 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 19.06 +2.65 53 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 18.31 +2.81 55 0 61 0
30DEC26 145.00 C 0.00 0.00 0.00 16.69 +2.27 54 0 15 0
30DEC26 147.50 C 14.77 14.77 14.77 15.84 +2.43 55 15 30 +14
30DEC26 150.00 C 13.75 13.75 13.75 14.51 +2.07 55 15 3,551 +1
30DEC26 152.50 C 12.27 12.80 12.27 13.51 +1.94 55 30 60 +15
30DEC26 155.00 C 10.82 11.92 10.82 12.91 +2.19 56 30 77 +15
30DEC26 157.50 C 0.00 0.00 0.00 11.98 +2.48 57 0 121 0
30DEC26 160.00 C 11.00 11.00 11.00 11.13 +1.94 57 20 102 +20
30DEC26 162.50 C 9.63 9.63 9.63 10.28 +1.83 57 15 53 +15
30DEC26 165.00 C 8.96 8.96 8.96 9.48 +1.90 57 16 158 +1
30DEC26 167.50 C 0.00 0.00 0.00 8.73 +2.02 56 0 61 0
30DEC26 170.00 C 0.00 0.00 0.00 8.04 +1.70 56 0 462 0
30DEC26 172.50 C 0.00 0.00 0.00 7.39 +1.58 56 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.79 +1.47 56 0 72 0
30DEC26 177.50 C 0.00 0.00 0.00 6.23 +1.37 56 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 5.71 +1.13 56 0 67 0
30DEC26 182.50 C 0.00 0.00 0.00 5.23 +1.17 56 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 4.79 +1.09 56 0 320 0
30DEC26 187.50 C 0.00 0.00 0.00 4.38 +1.01 56 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 4.01 +0.94 56 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 3.66 +0.86 56 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 3.34 +0.79 56 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 3.05 +0.74 56 0 26 0
30DEC26 200.00 C 3.43 3.43 3.43 2.78 +0.68 56 2 219 0
30DEC26 205.00 C 0.00 0.00 0.00 2.30 +0.57 56 0 29 0
30DEC26 210.00 C 0.00 0.00 0.00 1.90 +0.48 56 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 1.57 +0.40 56 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.30 +0.34 56 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 1.03 +0.25 55 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.87 +0.21 56 0 181 0
30DEC26 235.00 C 0.00 0.00 0.00 0.70 +0.18 56 0 65 0
30DEC26 240.00 C 0.00 0.00 0.00 0.57 +0.14 55 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.47 +0.12 56 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.38 +0.10 55 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.31 +0.08 55 0 15 0
30DEC26 260.00 C 0.65 0.65 0.65 0.25 +0.06 55 10 25 +10
30DEC26 265.00 C 0.00 0.00 0.00 0.21 +0.06 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.17 +0.05 56 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.14 +0.04 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.11 +0.03 55 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 1,080 0
28JAN27 112.50 C 0.00 0.00 0.00 40.57 +4.55 57 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 38.66 +4.46 57 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 36.80 +4.86 57 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 34.99 +4.71 57 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 33.24 +4.56 57 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 31.55 +3.56 57 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 29.92 +3.46 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 27.50 +2.50 53 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 26.03 +3.14 54 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 25.39 +3.80 57 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 23.27 +2.30 54 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 21.98 +2.39 54 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 21.37 +2.89 57 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 20.17 +2.74 57 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 19.05 +3.13 57 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 17.76 +2.50 56 3,000 3,000 +3,000
28JAN27 152.50 C 0.00 0.00 0.00 16.74 +2.16 56 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 16.29 +2.78 58 0 14 0
28JAN27 157.50 C 0.00 0.00 0.00 15.16 +2.59 58 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 14.38 +2.40 58 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 13.18 +2.12 57 0 212 0
28JAN27 165.00 C 0.00 0.00 0.00 12.66 +1.93 58 0 238 0
28JAN27 167.50 C 0.00 0.00 0.00 11.60 +2.02 57 0 100 0
28JAN27 170.00 C 0.00 0.00 0.00 11.03 +1.66 57 0 248 0
30MAR27 65.00 C 0.00 0.00 0.00 84.29 +4.83 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 81.70 +4.64 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 79.47 +4.53 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.87 +4.54 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.72 +4.73 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.38 +4.69 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.06 +4.64 57 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 67.77 +4.60 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.11 +4.14 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.75 +3.95 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 60.45 +3.78 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 58.93 +4.33 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.51 +3.97 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.78 +3.78 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.72 +4.10 57 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 50.60 +3.90 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.52 +3.68 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.64 +3.56 56 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 45.30 +3.98 58 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 43.17 +3.60 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.31 +3.32 56 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 39.63 +3.22 56 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 38.21 +3.38 57 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 36.61 +3.29 57 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 35.14 +3.21 57 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 33.65 +3.10 57 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 32.23 +3.07 57 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 31.23 +3.20 58 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 29.49 +2.82 57 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 28.62 +3.14 58 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 27.24 +2.92 58 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 25.81 +2.58 57 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 25.12 +2.93 58 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 24.06 +2.86 59 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 23.02 +3.46 59 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 22.02 +3.41 58 0 290 0
30MAR27 155.00 C 0.00 0.00 0.00 21.07 +3.34 59 0 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 19.86 +2.91 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.13 +2.96 59 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 18.30 +2.14 58 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 17.47 +2.00 58 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 16.64 +2.74 58 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 14.93 +1.65 56 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 14.92 +2.25 58 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 14.32 +2.10 58 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 13.73 +1.57 58 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 13.07 +1.56 58 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 12.42 +1.43 58 0 2 0
30MAR27 185.00 C 0.00 0.00 0.00 11.77 +1.27 58 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.23 +1.23 58 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 10.73 +1.23 58 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.23 +1.22 58 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 9.73 +1.22 58 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.23 +1.09 58 0 15 0
30MAR27 200.00 C 9.17 9.17 9.17 8.73 +0.96 58 15 276 +15
30MAR27 205.00 C 0.00 0.00 0.00 7.95 +0.92 58 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 7.21 +0.91 58 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 6.47 +0.75 58 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.87 +0.68 58 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 5.33 +0.66 58 0 46 0
30MAR27 230.00 C 0.00 0.00 0.00 4.80 +0.61 58 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 4.30 +0.48 58 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.93 +0.47 58 0 79 0
30MAR27 245.00 C 0.00 0.00 0.00 3.56 +0.47 58 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 3.19 +0.40 57 0 71 0
30MAR27 255.00 C 0.00 0.00 0.00 2.86 +0.32 58 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.62 +0.32 58 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 2.37 +0.32 57 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.12 +0.27 57 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.90 +0.26 57 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.74 +0.25 57 0 41 0
30MAR27 285.00 C 2.26 2.58 2.26 1.53 +0.20 57 10 115 +10
30MAR27 290.00 C 2.09 2.09 2.09 1.38 +0.20 57 5 318 +5
29JUN27 65.00 C 0.00 0.00 0.00 84.93 +4.98 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 82.21 +4.52 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 79.97 +4.53 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 77.99 +4.76 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 75.73 +4.65 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 73.51 +4.57 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.52 +3.45 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.18 +3.12 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 67.08 +3.08 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 65.42 +3.41 58 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 63.09 +3.01 57 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 61.42 +4.34 58 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 59.34 +4.12 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.72 +4.29 58 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 55.74 +4.00 57 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 54.05 +4.01 57 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 52.42 +4.07 58 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 50.65 +3.90 57 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 49.50 +4.26 59 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 47.70 +3.98 58 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.22 +4.01 58 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.27 +3.54 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.11 +3.70 58 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 41.85 +3.89 58 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 40.58 +3.82 58 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 38.88 +3.44 57 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 37.69 +3.61 58 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 36.55 +3.48 58 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 35.05 +3.54 57 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 34.02 +3.26 58 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 32.90 +3.21 58 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 31.85 +2.71 58 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 30.99 +3.34 58 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 30.72 +3.99 60 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 28.70 +2.88 58 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 27.75 +2.93 58 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 26.93 +3.38 58 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 25.89 +3.22 58 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 25.12 +2.66 58 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 24.96 +3.65 60 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 23.34 +2.04 58 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 22.87 +3.34 59 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 22.04 +2.52 58 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 21.86 +2.85 60 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 21.08 +2.71 60 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 20.30 +2.54 59 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 19.58 +2.43 60 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 18.97 +2.43 59 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 18.36 +2.43 59 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 17.75 +2.43 59 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 52.23 +4.56 59 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 49.81 +3.49 57 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 49.38 +4.41 59 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 48.11 +4.52 59 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 45.71 +2.54 57 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 44.46 +3.28 57 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 43.40 +3.52 57 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 43.03 +4.43 59 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 40.91 +2.57 57 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 40.81 +3.36 59 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 38.84 +2.63 58 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 38.65 +3.50 59 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 37.11 +2.74 58 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 36.26 +2.86 59 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 35.21 +2.59 59 0 30 0
29SEP27 150.00 C 33.75 33.75 33.75 34.22 +2.65 59 15 35 +15
29SEP27 152.50 C 0.00 0.00 0.00 33.58 +2.88 59 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 32.69 +2.88 59 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 31.90 +2.83 59 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 31.06 +2.76 59 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 30.18 +2.78 59 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 29.40 +2.74 60 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 28.62 +3.44 60 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 27.69 +3.36 59 0 21 0
29SEP27 172.50 C 0.00 0.00 0.00 26.72 +3.08 59 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 26.17 +2.54 59 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 25.24 +1.62 59 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 24.73 +1.82 59 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 23.98 +1.64 59 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 23.75 +1.99 60 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 23.02 +1.83 60 0 15 0
TOTAL CALL 4,212 41,631 +3,384
16OCT26 116.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 123.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 126.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 127.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 128.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
16OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 19 0
16OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 130 0
16OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 356 0
16OCT26 136.00 P 0.03 0.03 0.03 0.00 -0.12 0 1 57 -1
16OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 17 0
16OCT26 138.00 P 0.27 0.33 0.27 0.00 -0.29 0 6 86 0
16OCT26 139.00 P 0.50 0.50 0.39 0.00 -0.44 0 18 21 +18
16OCT26 140.00 P 0.48 0.50 0.48 0.00 -0.65 0 4 168 -4
16OCT26 141.00 P 0.78 1.00 0.10 0.00 -0.92 0 22 14 +5
16OCT26 142.00 P 0.27 0.27 0.27 0.00 -1.27 0 2 35 -2
16OCT26 143.00 P 0.00 0.00 0.00 0.00 -1.71 0 0 30 0
16OCT26 144.00 P 0.27 0.27 0.08 0.00 -2.23 0 18 50 +15
16OCT26 145.00 P 0.43 0.43 0.21 0.00 -2.82 0 45 53 +45
16OCT26 146.00 P 0.99 0.99 0.99 0.00 -3.50 0 1 7 0
16OCT26 147.00 P 0.58 0.58 0.58 0.00 -4.20 0 15 16 +15
16OCT26 148.00 P 0.00 0.00 0.00 0.00 -4.99 0 0 1 0
16OCT26 149.00 P 0.84 1.02 0.84 0.60 -5.23 0 30 0 0
16OCT26 150.00 P 0.00 0.00 0.00 1.60 -5.12 0 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 4.10 -4.97 0 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 6.60 -4.91 0 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 9.10 -4.90 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 11.60 -4.90 0 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 14.10 -4.90 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 16.60 -4.90 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 19.10 -4.90 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 21.60 -4.90 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 24.10 -4.90 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 26.60 -4.90 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 29.10 -4.90 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 31.60 -4.90 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 34.10 -4.90 0 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 36.60 -4.90 0 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 39.10 -5.11 0 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 41.60 -4.90 0 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 44.10 -4.90 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 0.01 -0.10 50 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 0.02 -0.13 52 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.16 52 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.04 -0.20 52 0 15 0
23OCT26 127.00 P 0.00 0.00 0.00 0.06 -0.25 53 0 45 0
23OCT26 128.00 P 0.00 0.00 0.00 0.08 -0.30 53 0 45 0
23OCT26 129.00 P 0.00 0.00 0.00 0.10 -0.35 52 0 15 0
23OCT26 130.00 P 0.00 0.00 0.00 0.14 -0.41 53 0 8 0
23OCT26 131.00 P 0.39 0.39 0.39 0.18 -0.50 52 15 15 +15
23OCT26 132.00 P 0.00 0.00 0.00 0.23 -0.58 52 0 0 0
23OCT26 133.00 P 1.10 1.12 0.58 0.30 -0.68 52 31 7 +1
23OCT26 134.00 P 1.28 1.28 0.68 0.35 -0.82 52 30 20 0
23OCT26 135.00 P 0.00 0.00 0.00 0.44 -0.94 51 0 13 0
23OCT26 136.00 P 0.00 0.00 0.00 0.54 -1.09 51 0 2 0
23OCT26 137.00 P 0.90 0.90 0.90 0.68 -1.21 51 5 8 +5
23OCT26 138.00 P 1.08 1.08 1.08 0.82 -1.38 51 1 80 +1
23OCT26 139.00 P 0.00 0.00 0.00 1.00 -1.51 51 0 2 0
23OCT26 140.00 P 1.95 1.95 1.30 1.19 -1.70 51 69 100 +67
23OCT26 141.00 P 1.49 1.49 1.49 1.43 -1.88 51 20 20 +20
23OCT26 142.00 P 0.00 0.00 0.00 1.67 -2.11 51 0 0 0
23OCT26 143.00 P 2.33 2.33 2.33 1.98 -2.30 51 1 2 +1
23OCT26 144.00 P 2.30 2.74 2.30 2.30 -2.51 51 5 6 +5
23OCT26 145.00 P 2.70 2.70 2.41 2.67 -2.72 51 11 12 +11
23OCT26 146.00 P 3.97 3.97 3.97 3.10 -2.89 52 1 1 +1
23OCT26 147.00 P 0.00 0.00 0.00 3.57 -3.10 52 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 4.07 -3.13 52 0 15 0
23OCT26 149.00 P 0.00 0.00 0.00 4.62 -3.27 52 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 5.26 -3.33 54 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 6.80 -3.67 54 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 8.39 -4.12 52 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 10.32 -4.35 52 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 12.40 -4.52 52 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 14.60 -5.23 52 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 16.90 -5.39 52 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 19.27 -4.80 52 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 21.68 -5.65 52 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 24.14 -5.74 53 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 26.61 -5.84 52 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 29.10 -5.92 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 31.60 -5.10 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 34.10 -5.69 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 36.60 -5.59 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 39.10 -5.95 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 41.60 -5.12 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 44.10 -5.95 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 -0.04 56 0 24 0
29OCT26 115.00 P 0.00 0.00 0.00 0.04 -0.07 57 0 136 0
29OCT26 117.50 P 0.00 0.00 0.00 0.06 -0.12 55 0 22 0
29OCT26 120.00 P 0.00 0.00 0.00 0.11 -0.18 56 0 159 0
29OCT26 122.50 P 0.00 0.00 0.00 0.18 -0.28 55 0 97 0
29OCT26 125.00 P 0.28 0.28 0.28 0.29 -0.39 55 2 215 +2
29OCT26 127.50 P 0.00 0.00 0.00 0.44 -0.54 54 0 138 0
29OCT26 130.00 P 0.70 0.70 0.70 0.67 -0.73 54 1 434 -1
29OCT26 132.50 P 0.00 0.00 0.00 0.98 -0.96 54 0 116 0
29OCT26 135.00 P 1.78 2.03 1.78 1.39 -1.25 54 11 229 +10
29OCT26 137.50 P 0.00 0.00 0.00 1.93 -1.54 54 0 156 0
29OCT26 140.00 P 3.16 3.22 2.96 2.58 -1.88 54 75 114 -9
29OCT26 142.50 P 5.25 5.25 3.32 3.38 -2.25 54 4 665 0
29OCT26 145.00 P 4.57 4.57 4.57 4.57 -2.46 56 1 47 0
29OCT26 147.50 P 0.00 0.00 0.00 5.60 -3.00 54 0 103 0
29OCT26 150.00 P 9.00 9.00 9.00 6.96 -3.04 55 1 1,868 +1
29OCT26 152.50 P 0.00 0.00 0.00 8.43 -3.34 55 0 71 0
29OCT26 155.00 P 0.00 0.00 0.00 10.04 -3.62 55 0 45 0
29OCT26 157.50 P 0.00 0.00 0.00 11.80 -3.85 55 0 11 0
29OCT26 160.00 P 15.50 15.50 15.50 13.70 -4.55 55 1 41 -1
29OCT26 162.50 P 0.00 0.00 0.00 15.70 -4.81 55 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 17.79 -4.50 55 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 19.97 -5.22 55 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 22.23 -5.38 55 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 24.54 -5.54 55 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 26.89 -5.56 55 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 29.29 -5.73 55 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 31.71 -5.46 55 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 34.16 -5.84 55 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 36.63 -5.56 55 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.11 -5.94 55 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.07 -0.06 56 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.10 -0.09 56 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.16 -0.12 56 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.22 -0.16 56 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.31 -0.20 56 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 0.44 -0.25 56 0 17 0
27NOV26 110.00 P 0.00 0.00 0.00 0.57 -0.37 56 0 312 0
27NOV26 112.50 P 0.95 0.95 0.95 0.79 -0.42 56 15 99 -15
27NOV26 115.00 P 1.30 1.30 0.96 1.02 -0.50 56 101 242 +101
27NOV26 117.50 P 1.48 1.48 1.27 1.24 -0.64 55 18 67 +15
27NOV26 120.00 P 2.32 2.32 2.32 1.58 -0.73 55 2 81 0
27NOV26 122.50 P 0.00 0.00 0.00 1.97 -0.84 55 0 18 0
27NOV26 125.00 P 3.14 3.14 3.14 2.44 -0.99 55 5 257 +5
27NOV26 127.50 P 0.00 0.00 0.00 2.95 -1.14 55 0 139 0
27NOV26 130.00 P 3.61 3.61 3.61 3.59 -1.32 55 7 1,040 0
27NOV26 132.50 P 0.00 0.00 0.00 4.36 -1.36 56 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 5.16 -1.59 55 0 102 0
27NOV26 137.50 P 0.00 0.00 0.00 6.07 -1.77 56 0 32 0
27NOV26 140.00 P 6.86 7.56 6.86 7.08 -1.95 56 3 79 0
27NOV26 142.50 P 0.00 0.00 0.00 8.19 -2.12 56 0 59 0
27NOV26 145.00 P 0.00 0.00 0.00 9.40 -2.29 56 0 110 0
27NOV26 147.50 P 0.00 0.00 0.00 10.69 -2.44 56 0 67 0
27NOV26 150.00 P 0.00 0.00 0.00 11.84 -2.76 55 0 650 0
27NOV26 152.50 P 0.00 0.00 0.00 13.44 -2.81 56 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 14.92 -2.91 56 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 16.55 -3.07 56 0 26 0
27NOV26 160.00 P 0.00 0.00 0.00 18.04 -3.38 56 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 19.82 -3.48 56 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 21.62 -3.64 56 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 23.49 -3.73 56 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 25.45 -3.86 56 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.41 -3.99 56 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 30.37 -3.58 62 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 32.52 -3.22 62 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 34.71 -3.24 63 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 35.90 -4.32 56 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 39.19 -4.20 65 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 40.36 -4.69 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 178 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 43 0
30DEC26 72.50 P 0.10 0.10 0.10 0.02 -0.01 57 10 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.03 56 0 31 0
30DEC26 80.00 P 0.20 0.20 0.17 0.06 -0.04 56 31 54 -31
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.05 56 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.13 -0.07 56 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.19 -0.09 56 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.25 -0.12 56 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.34 -0.15 56 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 0.44 -0.19 55 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 0.58 -0.24 56 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 0.74 -0.29 55 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 0.94 -0.37 55 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 1.18 -0.41 55 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 1.47 -0.50 56 0 58 0
30DEC26 110.00 P 0.00 0.00 0.00 1.78 -0.59 56 0 692 0
30DEC26 112.50 P 0.00 0.00 0.00 2.17 -0.67 55 0 556 0
30DEC26 115.00 P 0.00 0.00 0.00 2.57 -0.70 55 0 154 0
30DEC26 117.50 P 0.00 0.00 0.00 3.09 -0.85 55 0 1,030 0
30DEC26 120.00 P 0.00 0.00 0.00 3.73 -0.76 56 0 2,005 0
30DEC26 122.50 P 0.00 0.00 0.00 4.24 -0.92 56 0 1,006 0
30DEC26 125.00 P 0.00 0.00 0.00 4.86 -1.10 55 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 5.61 -1.18 55 0 67 0
30DEC26 130.00 P 0.00 0.00 0.00 6.37 -1.33 55 0 194 0
30DEC26 132.50 P 0.00 0.00 0.00 7.15 -1.63 55 0 64 0
30DEC26 135.00 P 0.00 0.00 0.00 8.13 -1.77 55 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 9.19 -1.95 55 0 18 0
30DEC26 140.00 P 0.00 0.00 0.00 10.33 -2.10 55 0 316 0
30DEC26 142.50 P 0.00 0.00 0.00 11.55 -2.22 56 0 67 0
30DEC26 145.00 P 0.00 0.00 0.00 12.84 -2.19 56 0 55 0
30DEC26 147.50 P 0.00 0.00 0.00 14.19 -2.32 56 0 540 0
30DEC26 150.00 P 0.00 0.00 0.00 15.62 -2.85 56 0 3,569 0
30DEC26 152.50 P 17.10 17.10 17.10 17.10 -2.70 56 7 96 +7
30DEC26 155.00 P 0.00 0.00 0.00 18.86 -2.65 58 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 20.46 -3.00 58 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 22.15 -3.08 58 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 23.84 -3.25 58 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 25.59 -3.38 58 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 27.46 -3.29 59 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 29.33 -2.60 59 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 31.21 -3.71 59 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 33.22 -3.35 60 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.25 -3.43 60 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.29 -3.41 60 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 39.37 -3.92 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.54 -3.75 61 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 43.71 -4.06 62 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 45.89 -4.09 62 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 48.13 -4.14 63 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 50.42 -4.03 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 52.71 -3.76 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.40 -5.53 55 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 59.48 -4.29 65 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 63.91 -4.25 65 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 67.34 -5.33 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 73.19 -4.50 66 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.19 -4.49 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.60 -4.77 66 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.70 -5.56 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.36 -4.87 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.17 -4.33 68 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 101.60 -4.90 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.12 -4.38 71 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.47 -4.79 78 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.06 -4.96 75 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.07 -4.43 77 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.05 -4.98 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.06 -4.91 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 137.06 -4.44 82 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 142.12 -5.07 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 147.08 -4.93 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 152.06 -4.97 87 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 3.68 -0.65 57 0 21 0
28JAN27 115.00 P 0.00 0.00 0.00 4.22 -0.95 57 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 4.84 -0.86 57 0 2 0
28JAN27 120.00 P 0.00 0.00 0.00 5.54 -0.89 57 0 27 0
28JAN27 122.50 P 0.00 0.00 0.00 6.24 -1.04 57 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 6.96 -1.17 56 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 7.77 -1.30 56 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 8.64 -1.47 56 0 319 0
28JAN27 132.50 P 0.00 0.00 0.00 9.60 -1.62 56 0 106 0
28JAN27 135.00 P 0.00 0.00 0.00 10.68 -1.74 56 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 11.78 -1.90 56 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 12.97 -2.07 56 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 14.22 -2.19 56 0 7 0
28JAN27 145.00 P 0.00 0.00 0.00 15.55 -2.29 57 0 10 0
28JAN27 147.50 P 0.00 0.00 0.00 16.92 -2.41 57 0 30 0
28JAN27 150.00 P 0.00 0.00 0.00 18.35 -1.71 57 3,000 3,000 +3,000
28JAN27 152.50 P 0.00 0.00 0.00 20.06 -2.57 58 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 21.56 -2.83 58 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 23.31 -2.86 59 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 25.00 -2.94 59 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 26.71 -2.69 59 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 27.59 -3.97 57 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 30.13 -2.65 59 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 32.01 -3.31 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 -0.08 57 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.27 -0.13 57 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 -0.12 57 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.47 -0.17 57 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.60 -0.20 57 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.75 -0.25 57 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 0.92 -0.30 57 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.14 -0.33 57 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 1.36 -0.42 57 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 1.66 -0.43 57 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 1.97 -0.43 57 0 255 0
30MAR27 92.50 P 0.00 0.00 0.00 2.35 -0.47 58 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 2.70 -0.53 57 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 3.08 -0.66 57 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 3.52 -0.77 57 0 68 0
30MAR27 102.50 P 0.00 0.00 0.00 4.05 -0.79 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 4.60 -0.87 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 5.20 -0.98 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 5.78 -1.10 56 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 6.53 -1.08 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.22 -1.27 56 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 7.98 -1.39 56 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 8.83 -1.42 56 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 9.81 -1.40 56 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 10.78 -1.50 57 0 53 0
30MAR27 127.50 P 0.00 0.00 0.00 11.63 -1.72 56 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 12.92 -1.49 57 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 13.70 -1.86 56 0 915 0
30MAR27 135.00 P 0.00 0.00 0.00 14.77 -2.05 56 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 15.93 -2.66 56 0 32 0
30MAR27 140.00 P 0.00 0.00 0.00 17.18 -2.70 56 0 17 0
30MAR27 142.50 P 19.58 19.58 19.58 18.44 -2.85 56 25 300 0
30MAR27 145.00 P 20.41 21.07 20.41 19.70 -3.06 55 50 400 +20
30MAR27 147.50 P 0.00 0.00 0.00 21.09 -3.16 56 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 22.56 -2.40 56 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 24.02 -2.39 56 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 25.76 -2.17 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.34 -3.16 56 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 29.07 -3.00 57 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 31.04 -2.65 58 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 32.45 -3.26 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.06 -3.29 57 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 35.96 -3.13 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 37.76 -2.71 58 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.58 -3.20 58 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.51 -3.62 58 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.40 -3.43 58 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 45.49 -3.56 59 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 47.43 -2.74 59 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.42 -3.60 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.96 -4.02 58 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 53.41 -3.84 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.05 -3.18 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.05 -4.30 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 59.57 -3.92 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 63.79 -4.02 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 68.44 -2.95 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 72.53 -4.09 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 76.93 -4.18 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.62 -3.93 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.40 -3.64 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.41 -4.26 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.99 -3.45 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 99.41 -3.69 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.28 -4.47 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.11 -4.97 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.00 -3.29 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.35 -3.83 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 123.36 -4.71 65 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 128.20 -3.83 66 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.88 -4.20 65 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 138.17 -4.62 68 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 142.62 -5.05 66 0 0 0
29JUN27 65.00 P 1.09 1.09 1.09 0.84 -0.10 58 10 91 +10
29JUN27 67.50 P 0.00 0.00 0.00 1.03 -0.11 58 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 1.26 -0.12 58 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.50 -0.13 58 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 1.78 -0.24 58 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.18 -0.19 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.52 -0.22 59 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 2.92 -0.29 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.38 -0.29 59 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 3.85 -0.30 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.33 -0.43 59 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 4.94 -0.43 59 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.55 -0.43 59 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 6.17 -0.50 59 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 6.83 -0.62 59 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 7.53 -0.70 59 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.26 -0.52 59 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 9.03 -0.58 59 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 9.88 -0.62 59 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 10.73 -0.67 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.62 -0.68 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.62 -0.70 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.51 -0.66 58 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 14.56 -0.97 58 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 15.24 -1.06 57 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.73 -1.44 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 17.93 -1.22 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.11 -1.37 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 20.32 -1.56 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 21.60 -1.61 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.92 -1.68 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.17 -1.85 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 25.56 -1.82 58 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 26.98 -1.83 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.45 -2.34 58 0 0 0
29JUN27 152.50 P 32.01 32.01 32.01 30.10 -1.46 58 25 157 -25
29JUN27 155.00 P 0.00 0.00 0.00 31.63 -1.63 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.22 -1.86 58 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 34.83 -1.95 58 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 36.27 -2.22 58 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 38.77 -2.15 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.39 -2.24 60 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.44 -2.19 58 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 43.30 -2.06 59 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 45.11 -2.10 59 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.90 -2.97 59 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 48.68 -2.92 59 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 50.56 -2.28 59 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 52.35 -3.55 59 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 54.45 -3.07 59 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.31 -0.61 59 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.34 -0.87 60 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.46 -0.60 60 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 17.49 -0.92 59 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 18.68 -0.78 59 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 19.77 -0.95 59 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.88 -1.17 59 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 22.08 -1.28 59 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 23.49 -1.30 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.53 -1.67 59 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 26.18 -1.34 59 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 27.21 -1.75 59 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 28.62 -2.02 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 30.04 -2.16 59 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 31.52 -1.84 59 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 33.01 -2.17 59 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 34.91 -1.50 59 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 36.35 -2.18 59 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 37.66 -2.54 59 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 39.53 -2.19 59 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 41.36 -2.22 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 42.68 -2.92 59 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 44.40 -2.96 59 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 46.45 -2.66 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 47.88 -2.75 59 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 49.62 -2.83 59 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 51.37 -2.97 59 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 53.12 -3.10 59 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 54.87 -3.15 59 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 56.63 -3.24 59 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 59.02 -2.37 60 0 0 0
TOTAL PUT 3,756 41,821 +3,307
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$ 805.000
16OCT26 685.00 C 0.00 0.00 0.00 120.00 - 0 0 0 -
16OCT26 690.00 C 0.00 0.00 0.00 115.00 - 0 0 0 -
16OCT26 695.00 C 0.00 0.00 0.00 110.00 - 0 0 0 -
16OCT26 700.00 C 0.00 0.00 0.00 105.00 - 0 0 0 -
16OCT26 705.00 C 0.00 0.00 0.00 100.00 - 0 0 0 -
16OCT26 710.00 C 0.00 0.00 0.00 95.00 - 0 0 0 -
16OCT26 715.00 C 0.00 0.00 0.00 90.00 - 0 0 0 -
16OCT26 720.00 C 0.00 0.00 0.00 85.00 - 0 0 0 -
16OCT26 725.00 C 0.00 0.00 0.00 80.00 - 0 0 0 -
16OCT26 730.00 C 0.00 0.00 0.00 75.00 - 0 0 0 -
16OCT26 735.00 C 0.00 0.00 0.00 70.00 - 0 0 0 -
16OCT26 740.00 C 0.00 0.00 0.00 65.00 - 0 0 0 -
16OCT26 745.00 C 0.00 0.00 0.00 60.00 +18.07 0 0 0 0
16OCT26 750.00 C 0.00 0.00 0.00 55.00 +17.21 0 0 0 0
16OCT26 755.00 C 0.00 0.00 0.00 50.00 +16.17 0 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 45.00 +14.93 0 0 0 0
16OCT26 765.00 C 0.00 0.00 0.00 40.00 +14.26 0 0 0 0
16OCT26 770.00 C 0.00 0.00 0.00 35.00 +12.46 0 0 0 0
16OCT26 775.00 C 0.00 0.00 0.00 30.00 +10.41 0 0 0 0
16OCT26 780.00 C 0.00 0.00 0.00 25.00 +8.12 0 0 0 0
16OCT26 785.00 C 0.00 0.00 0.00 20.00 +5.58 0 0 0 0
16OCT26 790.00 C 14.30 21.00 14.30 15.00 +2.78 0 3 0 -1
16OCT26 795.00 C 8.70 8.70 8.70 10.00 -0.26 0 2 0 -5
16OCT26 800.00 C 20.00 28.00 4.40 5.00 -3.53 0 135 100 +75
16OCT26 805.00 C 7.02 7.02 1.66 0.00 -7.03 0 413 217 -180
16OCT26 810.00 C 10.52 10.52 1.20 0.00 -5.74 0 170 160 +82
16OCT26 815.00 C 7.48 7.48 3.24 0.00 -4.65 0 18 23 +16
16OCT26 820.00 C 4.00 4.33 3.10 0.00 -3.72 0 38 33 +11
16OCT26 825.00 C 0.00 0.00 0.00 0.00 -2.95 0 0 0 0
16OCT26 830.00 C 7.00 7.00 2.36 0.00 -2.32 0 18 18 +15
16OCT26 835.00 C 0.00 0.00 0.00 0.00 -1.89 0 0 0 0
16OCT26 840.00 C 0.00 0.00 0.00 0.00 -1.48 0 0 0 0
16OCT26 845.00 C 0.00 0.00 0.00 0.00 -1.13 0 0 0 0
16OCT26 850.00 C 0.80 0.90 0.80 0.00 -0.85 0 23 32 +21
16OCT26 855.00 C 0.00 0.00 0.00 0.00 -0.62 0 0 8 0
16OCT26 860.00 C 1.50 2.00 0.05 0.00 -0.46 0 21 25 -2
16OCT26 865.00 C 1.36 1.36 0.10 0.00 -0.35 0 2 228 0
16OCT26 870.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 16 0
16OCT26 875.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 17 0
16OCT26 880.00 C 0.40 0.40 0.40 0.00 -0.13 0 4 59 +4
16OCT26 885.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 23 0
16OCT26 890.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 11 0
16OCT26 895.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 10 0
16OCT26 900.00 C 0.10 0.10 0.10 0.00 -0.03 0 45 55 +28
16OCT26 905.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 139 0
16OCT26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
16OCT26 915.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
16OCT26 925.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
16OCT26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 935.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
16OCT26 940.00 C 0.10 0.10 0.10 0.00 -0.01 0 6 15 -4
16OCT26 945.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
16OCT26 955.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
16OCT26 965.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
16OCT26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 975.00 C 0.05 0.05 0.05 0.00 -0.01 0 5 14 -4
16OCT26 980.00 C 0.10 0.10 0.10 0.00 -0.01 0 14 266 0
16OCT26 985.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
16OCT26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 995.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
16OCT26 1,005.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 1,010.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
16OCT26 1,015.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 1,020.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
16OCT26 1,025.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 1,030.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
16OCT26 1,035.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
16OCT26 1,040.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
16OCT26 1,045.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
16OCT26 1,050.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
16OCT26 1,055.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 1,060.00 C 0.10 0.10 0.10 0.00 -0.01 0 6 6 -6
16OCT26 1,065.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 1,070.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 1,075.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 1,080.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
16OCT26 1,085.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 1,090.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 1,095.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
16OCT26 1,100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
16OCT26 1,105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
16OCT26 1,110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
16OCT26 1,115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 1,120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
16OCT26 1,125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 1,130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
16OCT26 1,135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
16OCT26 1,140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
16OCT26 1,145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 1,150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
16OCT26 1,155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 1,160.00 C 0.05 0.06 0.05 0.00 -0.01 0 6 8 0
16OCT26 1,165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 1,170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
16OCT26 1,175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 1,180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 1,185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 1,190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 1,200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 1,205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 1,210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
23OCT26 685.00 C 0.00 0.00 0.00 121.38 - 65 0 0 -
23OCT26 690.00 C 0.00 0.00 0.00 116.61 - 65 0 0 -
23OCT26 695.00 C 0.00 0.00 0.00 111.86 - 65 0 0 -
23OCT26 700.00 C 0.00 0.00 0.00 107.17 - 65 0 0 -
23OCT26 705.00 C 0.00 0.00 0.00 102.52 - 65 0 0 -
23OCT26 710.00 C 0.00 0.00 0.00 97.94 - 65 0 0 -
23OCT26 715.00 C 0.00 0.00 0.00 93.41 - 65 0 0 -
23OCT26 720.00 C 0.00 0.00 0.00 88.95 - 65 0 0 -
23OCT26 725.00 C 0.00 0.00 0.00 84.57 - 65 0 0 -
23OCT26 730.00 C 0.00 0.00 0.00 80.27 - 65 0 0 -
23OCT26 735.00 C 0.00 0.00 0.00 76.05 - 65 0 0 -
23OCT26 740.00 C 0.00 0.00 0.00 71.93 - 65 0 0 -
23OCT26 745.00 C 0.00 0.00 0.00 67.91 +12.36 65 0 0 0
23OCT26 750.00 C 0.00 0.00 0.00 63.99 +11.73 65 0 0 0
23OCT26 755.00 C 0.00 0.00 0.00 60.19 +11.10 65 0 0 0
23OCT26 760.00 C 0.00 0.00 0.00 56.50 +11.85 65 0 0 0
23OCT26 765.00 C 0.00 0.00 0.00 52.94 +11.13 65 0 0 0
23OCT26 770.00 C 0.00 0.00 0.00 49.50 +10.41 65 0 2 0
23OCT26 775.00 C 0.00 0.00 0.00 46.19 +9.71 65 0 0 0
23OCT26 780.00 C 0.00 0.00 0.00 43.01 +9.02 65 0 0 0
23OCT26 785.00 C 0.00 0.00 0.00 38.77 +7.15 62 0 0 0
23OCT26 790.00 C 0.00 0.00 0.00 37.22 +7.85 65 0 0 0
23OCT26 795.00 C 0.00 0.00 0.00 34.62 +7.39 65 0 0 0
23OCT26 800.00 C 0.00 0.00 0.00 31.88 +6.67 65 0 9 0
23OCT26 805.00 C 29.68 29.68 29.68 29.30 +6.01 65 1 4 +1
23OCT26 810.00 C 0.00 0.00 0.00 27.03 +5.54 65 0 0 0
23OCT26 815.00 C 21.45 21.45 21.45 24.83 +5.03 65 6 9 0
23OCT26 820.00 C 20.20 21.50 20.20 21.84 +3.63 63 7 7 +7
23OCT26 825.00 C 20.41 20.41 18.19 20.78 +4.07 65 6 5 +5
23OCT26 830.00 C 18.00 18.00 18.00 18.18 +2.86 63 3 3 +3
23OCT26 835.00 C 14.99 17.40 14.99 17.40 +3.38 65 6 4 +4
23OCT26 840.00 C 12.81 12.81 12.81 15.71 +2.90 65 2 13 0
23OCT26 845.00 C 18.00 18.00 12.39 14.24 +2.56 65 5 5 +4
23OCT26 850.00 C 14.22 15.95 10.52 12.50 +1.86 64 187 168 +116
23OCT26 855.00 C 0.00 0.00 0.00 11.64 +1.97 65 0 1 0
23OCT26 860.00 C 17.00 17.00 15.17 10.51 +1.73 65 7 8 +6
23OCT26 865.00 C 0.00 0.00 0.00 9.46 +1.50 65 0 2 0
23OCT26 870.00 C 9.98 10.11 6.96 8.46 +1.14 65 13 1 +1
23OCT26 875.00 C 0.00 0.00 0.00 7.56 +0.66 65 0 0 0
23OCT26 880.00 C 12.15 12.15 5.30 6.60 +0.37 65 208 203 +185
23OCT26 885.00 C 8.57 8.57 8.57 5.99 +0.38 65 15 16 +13
23OCT26 890.00 C 6.64 6.64 6.64 5.31 +0.41 65 15 15 +15
23OCT26 895.00 C 7.30 7.30 4.54 4.70 +0.17 65 34 38 +34
23OCT26 900.00 C 9.50 9.50 4.25 4.16 +0.10 65 426 220 +201
23OCT26 905.00 C 0.00 0.00 0.00 3.56 -0.07 65 0 1 0
23OCT26 910.00 C 0.00 0.00 0.00 3.13 -0.12 65 0 0 0
23OCT26 915.00 C 0.00 0.00 0.00 2.75 -0.15 65 0 0 0
23OCT26 920.00 C 4.10 4.10 4.10 2.41 -0.17 65 1 2 +1
23OCT26 925.00 C 4.00 4.00 4.00 2.10 -0.20 65 12 212 +12
23OCT26 930.00 C 0.00 0.00 0.00 1.83 -0.21 65 0 21 0
23OCT26 935.00 C 0.00 0.00 0.00 1.60 -0.16 65 0 0 0
23OCT26 940.00 C 0.00 0.00 0.00 1.39 -0.17 65 0 0 0
23OCT26 945.00 C 0.00 0.00 0.00 1.20 -0.18 65 0 1 0
23OCT26 950.00 C 2.20 2.35 2.20 1.04 -0.18 65 7 10 0
23OCT26 955.00 C 0.00 0.00 0.00 0.90 -0.17 65 0 1 0
23OCT26 960.00 C 0.00 0.00 0.00 0.77 -0.18 65 0 0 0
23OCT26 965.00 C 0.00 0.00 0.00 0.67 -0.16 65 0 0 0
23OCT26 970.00 C 0.00 0.00 0.00 0.57 -0.16 65 0 1 0
23OCT26 975.00 C 0.00 0.00 0.00 0.49 -0.15 65 0 0 0
23OCT26 980.00 C 0.00 0.00 0.00 0.42 -0.14 65 0 2 0
23OCT26 985.00 C 0.00 0.00 0.00 0.36 -0.13 65 0 0 0
23OCT26 990.00 C 1.30 1.30 1.30 0.30 -0.13 64 2 2 +2
23OCT26 995.00 C 0.00 0.00 0.00 0.26 -0.12 65 0 2 0
23OCT26 1,000.00 C 0.00 0.00 0.00 0.22 -0.11 65 0 1 0
23OCT26 1,005.00 C 0.00 0.00 0.00 0.19 -0.10 65 0 0 0
23OCT26 1,010.00 C 0.00 0.00 0.00 0.16 -0.09 65 0 0 0
23OCT26 1,015.00 C 0.00 0.00 0.00 0.13 -0.09 64 0 0 0
23OCT26 1,020.00 C 0.00 0.00 0.00 0.11 -0.08 64 0 103 0
23OCT26 1,025.00 C 0.00 0.00 0.00 0.09 -0.07 64 0 8 0
23OCT26 1,030.00 C 0.00 0.00 0.00 0.08 -0.06 65 0 0 0
23OCT26 1,035.00 C 0.00 0.00 0.00 0.07 -0.05 65 0 0 0
23OCT26 1,040.00 C 0.00 0.00 0.00 0.06 -0.05 65 0 1 0
23OCT26 1,045.00 C 0.00 0.00 0.00 0.05 -0.04 65 0 0 0
23OCT26 1,050.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 3 0
23OCT26 1,055.00 C 0.00 0.00 0.00 0.03 -0.04 64 0 0 0
23OCT26 1,060.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 3 0
23OCT26 1,065.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
23OCT26 1,070.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 21 0
23OCT26 1,075.00 C 0.90 0.90 0.90 0.01 -0.02 62 1 21 0
29OCT26 500.00 C 0.00 0.00 0.00 305.58 +20.94 70 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 295.59 +20.93 65 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 285.61 +20.92 70 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 275.63 +20.90 70 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 265.65 +20.86 69 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 255.68 +20.82 69 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 245.72 +20.76 69 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 235.78 +20.68 70 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 225.86 +20.58 70 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 215.96 +20.45 70 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 206.10 +20.28 70 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 196.29 +20.07 70 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 186.54 +19.81 70 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 176.87 +19.51 70 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 165.14 +17.00 0 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 155.71 +16.62 0 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 148.52 +18.28 70 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 139.36 +17.75 70 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 130.38 +17.16 70 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 121.62 +16.53 70 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 113.09 +15.83 70 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 104.82 +15.10 70 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 96.84 +14.33 70 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 89.16 +13.52 70 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 81.81 +12.69 70 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 74.81 +11.85 70 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 68.16 +10.40 70 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 61.89 +11.72 70 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 55.98 +10.73 70 0 4 0
29OCT26 790.00 C 0.00 0.00 0.00 50.21 +7.02 69 0 12 0
29OCT26 800.00 C 0.00 0.00 0.00 45.22 +8.72 69 0 7 0
29OCT26 810.00 C 40.65 40.65 40.65 40.18 +7.62 69 3 3 +3
29OCT26 820.00 C 36.50 36.50 36.50 36.02 +6.75 69 1 17 +1
29OCT26 830.00 C 0.00 0.00 0.00 32.04 +5.87 69 0 35 0
29OCT26 840.00 C 36.44 36.44 27.29 28.61 +5.56 70 18 6 -4
29OCT26 850.00 C 28.40 34.80 28.40 25.40 +4.66 70 24 40 -12
29OCT26 860.00 C 25.00 25.00 25.00 22.56 +4.17 71 1 9 0
29OCT26 870.00 C 0.00 0.00 0.00 19.88 +3.45 71 0 15 0
29OCT26 880.00 C 18.77 18.77 17.00 17.00 +2.64 70 5 19 +4
29OCT26 890.00 C 21.82 21.82 15.20 15.10 +2.59 71 18 23 +11
29OCT26 900.00 C 16.00 16.00 12.50 13.09 +2.22 70 72 151 +55
29OCT26 910.00 C 19.08 19.08 10.96 11.31 +1.89 70 19 51 +3
29OCT26 920.00 C 12.53 12.53 12.53 9.74 +1.60 70 9 31 +6
29OCT26 930.00 C 11.12 11.12 10.64 8.36 +1.35 70 14 37 +14
29OCT26 940.00 C 9.88 10.20 9.46 7.15 +1.12 70 19 46 +16
29OCT26 950.00 C 10.80 10.80 8.00 6.10 +0.93 70 51 193 +34
29OCT26 960.00 C 0.00 0.00 0.00 5.19 +0.77 70 0 33 0
29OCT26 970.00 C 0.00 0.00 0.00 4.40 +0.63 70 0 51 0
29OCT26 980.00 C 5.23 5.23 5.23 3.72 +0.52 70 15 49 +14
29OCT26 990.00 C 5.17 5.17 5.17 3.13 +0.41 70 3 115 0
29OCT26 1,000.00 C 4.50 4.60 4.50 2.63 +0.33 70 10 376 +1
29OCT26 1,010.00 C 0.00 0.00 0.00 2.21 +0.27 70 0 36 0
29OCT26 1,020.00 C 0.00 0.00 0.00 1.85 +0.21 70 0 41 0
29OCT26 1,030.00 C 3.50 3.50 3.50 1.54 +0.20 70 2 35 0
29OCT26 1,040.00 C 0.00 0.00 0.00 1.28 +0.16 70 0 125 0
29OCT26 1,050.00 C 0.00 0.00 0.00 1.06 +0.12 70 0 225 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.85 +0.06 70 0 126 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.72 +0.06 70 0 67 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.58 +0.03 70 0 83 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.48 +0.03 70 0 27 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.39 +0.01 70 0 207 0
29OCT26 1,110.00 C 2.00 2.00 2.00 0.32 +0.01 70 1 51 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.26 0.00 70 0 61 0
29OCT26 1,130.00 C 2.08 2.08 2.08 0.21 0.00 70 5 98 -1
29OCT26 1,140.00 C 1.53 1.53 1.53 0.17 0.00 69 4 134 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.14 0.00 70 0 157 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.11 -0.01 69 0 80 0
29OCT26 1,170.00 C 1.30 1.30 1.30 0.09 -0.01 69 1 52 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.07 -0.01 69 0 853 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.06 0.00 70 0 52 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.05 0.00 70 1 111 -1
29OCT26 1,210.00 C 0.00 0.00 0.00 0.04 0.00 70 0 35 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.03 0.00 69 0 50 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.02 0.00 68 0 135 0
29OCT26 1,240.00 C 0.80 0.80 0.80 0.01 0.00 66 1 191 0
29OCT26 1,250.00 C 0.71 0.90 0.71 0.01 0.00 67 87 136 +85
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 75 1 39 -1
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
29OCT26 1,350.00 C 0.40 0.40 0.40 0.01 0.00 78 4 203 -4
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 79 0 657 0
27NOV26 500.00 C 0.00 0.00 0.00 306.04 +17.74 0 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 295.81 +17.16 0 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 289.57 +20.19 74 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 276.81 +16.77 0 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 267.46 +16.65 52 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 258.18 +16.49 57 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 249.00 +16.29 59 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 241.54 +17.68 68 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 231.65 +17.36 65 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 224.21 +17.60 69 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 213.54 +15.31 65 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 205.05 +16.38 65 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 197.44 +12.83 68 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 190.12 +17.27 70 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 182.03 +16.70 70 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 172.80 +14.89 68 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 165.20 +14.02 68 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 157.81 +9.68 68 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 153.22 +11.80 72 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 144.90 +9.98 70 0 0 0
27NOV26 700.00 C 135.08 143.58 135.08 142.56 +13.94 76 10 7 0
27NOV26 710.00 C 0.00 0.00 0.00 134.40 +11.88 74 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 128.02 +11.39 74 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 121.85 +10.91 74 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 115.89 +10.43 74 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 110.13 +12.96 74 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 104.59 +12.35 74 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 100.41 +12.90 75 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 92.32 +9.36 72 0 0 0
27NOV26 790.00 C 91.19 91.19 82.70 87.14 +8.54 72 9 7 +3
27NOV26 800.00 C 90.73 90.73 90.51 82.59 +8.17 72 8 18 +8
27NOV26 810.00 C 80.00 80.00 80.00 78.24 +7.82 72 1 4 0
27NOV26 820.00 C 78.58 78.58 71.00 74.08 +7.48 73 31 35 +30
27NOV26 830.00 C 65.00 65.00 65.00 70.13 +7.19 73 9 10 0
27NOV26 840.00 C 0.00 0.00 0.00 66.46 +7.00 73 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 63.00 +6.87 73 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 59.59 +6.63 73 0 7 0
27NOV26 870.00 C 0.00 0.00 0.00 56.68 +6.73 74 0 26 0
27NOV26 880.00 C 52.00 52.00 52.00 52.00 +4.92 73 2 6 +1
27NOV26 890.00 C 0.00 0.00 0.00 50.31 +5.96 74 0 11 0
27NOV26 900.00 C 52.85 52.85 45.57 47.81 +6.05 74 23 10 -11
27NOV26 910.00 C 53.12 53.12 53.12 44.85 +5.55 74 4 61 +2
27NOV26 920.00 C 0.00 0.00 0.00 42.12 +5.15 74 0 41 0
27NOV26 930.00 C 0.00 0.00 0.00 40.04 +5.12 75 0 16 0
27NOV26 940.00 C 40.95 40.95 40.95 37.84 +4.83 75 1 73 -1
27NOV26 950.00 C 42.50 42.50 38.00 35.55 +4.35 75 4 45 0
27NOV26 960.00 C 0.00 0.00 0.00 33.35 +3.86 75 0 39 0
27NOV26 970.00 C 37.36 37.36 37.36 31.26 +3.76 75 1 105 +1
27NOV26 980.00 C 0.00 0.00 0.00 29.29 +2.93 75 0 21 0
27NOV26 990.00 C 0.00 0.00 0.00 27.43 +2.49 75 0 30 0
27NOV26 1,000.00 C 29.46 29.46 25.32 25.68 +2.09 75 6 70 +4
27NOV26 1,010.00 C 24.50 24.50 24.50 24.03 +1.81 75 5 99 +5
27NOV26 1,020.00 C 21.71 21.71 21.70 22.48 +1.66 75 17 45 -17
27NOV26 1,030.00 C 0.00 0.00 0.00 21.01 +1.52 75 0 32 0
27NOV26 1,040.00 C 0.00 0.00 0.00 19.64 +1.39 75 0 21 0
27NOV26 1,050.00 C 21.70 21.92 20.43 18.35 +1.27 75 7 20 +6
27NOV26 1,060.00 C 20.77 20.77 20.77 17.13 +1.15 75 15 81 +15
27NOV26 1,070.00 C 0.00 0.00 0.00 15.99 +1.04 75 0 40 0
27NOV26 1,080.00 C 0.00 0.00 0.00 14.92 +0.94 75 0 53 0
27NOV26 1,090.00 C 0.00 0.00 0.00 13.92 +0.85 74 0 42 0
27NOV26 1,100.00 C 0.00 0.00 0.00 12.98 +0.77 74 0 81 0
27NOV26 1,110.00 C 0.00 0.00 0.00 12.10 +0.69 74 0 25 0
27NOV26 1,120.00 C 0.00 0.00 0.00 11.28 +0.62 74 0 69 0
27NOV26 1,130.00 C 0.00 0.00 0.00 10.51 +0.56 74 0 57 0
27NOV26 1,140.00 C 0.00 0.00 0.00 9.78 +0.49 74 0 27 0
27NOV26 1,150.00 C 0.00 0.00 0.00 9.11 +0.44 74 0 34 0
27NOV26 1,160.00 C 0.00 0.00 0.00 8.48 +0.39 74 0 19 0
27NOV26 1,170.00 C 0.00 0.00 0.00 7.89 +0.34 74 0 12 0
27NOV26 1,180.00 C 0.00 0.00 0.00 7.34 +0.30 74 0 42 0
27NOV26 1,190.00 C 0.00 0.00 0.00 6.83 +0.27 74 0 10 0
27NOV26 1,200.00 C 0.00 0.00 0.00 6.35 +0.23 74 0 28 0
27NOV26 1,210.00 C 11.38 11.38 11.38 5.90 +0.20 74 1 47 +1
27NOV26 1,220.00 C 0.00 0.00 0.00 5.48 +0.17 74 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 5.09 +0.14 74 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 4.73 +0.12 74 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 4.39 +0.09 74 0 61 0
27NOV26 1,260.00 C 0.00 0.00 0.00 4.08 +0.08 74 0 61 0
27NOV26 1,270.00 C 0.00 0.00 0.00 3.79 +0.06 74 0 79 0
27NOV26 1,280.00 C 0.00 0.00 0.00 3.51 +0.04 74 0 39 0
27NOV26 1,290.00 C 0.00 0.00 0.00 3.26 +0.03 74 0 1 0
27NOV26 1,300.00 C 6.55 6.55 6.55 3.03 +0.02 74 1 52 0
27NOV26 1,310.00 C 0.00 0.00 0.00 2.81 +0.01 74 0 58 0
27NOV26 1,320.00 C 5.73 5.73 5.73 2.60 +0.07 74 5 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 2.34 -0.01 74 0 16 0
27NOV26 1,340.00 C 0.00 0.00 0.00 2.17 -0.02 74 0 23 0
27NOV26 1,350.00 C 0.00 0.00 0.00 2.01 -0.02 74 0 46 0
27NOV26 1,360.00 C 4.40 4.40 4.40 1.87 -0.08 74 5 239 +5
30DEC26 500.00 C 0.00 0.00 0.00 315.36 +19.43 73 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 306.48 +18.53 73 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 297.72 +19.23 73 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 289.08 +18.26 73 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 280.56 +19.29 73 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 272.16 +18.92 73 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 263.90 +17.46 73 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 255.78 +18.75 73 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 247.79 +18.72 73 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 239.95 +18.30 73 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 232.25 +18.14 73 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 224.71 +17.93 73 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 217.32 +17.74 73 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 210.09 +17.66 73 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 203.02 +17.32 73 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 196.10 +17.08 73 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 189.35 +16.84 73 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 182.76 +16.63 73 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 176.33 +13.54 73 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 170.06 +13.19 73 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 163.96 +12.84 73 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 158.02 +12.49 73 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 152.25 +12.15 73 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 146.63 +11.79 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 141.17 +11.44 73 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 135.88 +11.11 73 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 130.74 +10.77 73 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 125.76 +13.90 73 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 120.93 +13.43 73 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 116.25 +12.97 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 108.36 +9.17 71 0 8 0
30DEC26 810.00 C 0.00 0.00 0.00 104.11 +8.86 71 0 1 0
30DEC26 820.00 C 0.00 0.00 0.00 100.00 +8.56 71 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 96.03 +8.27 71 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 92.18 +7.97 71 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 89.07 +8.29 72 0 5 0
30DEC26 860.00 C 0.00 0.00 0.00 86.99 +9.51 73 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 83.65 +7.06 73 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 80.52 +7.09 73 0 17 0
30DEC26 890.00 C 0.00 0.00 0.00 77.21 +6.83 73 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 74.02 +6.57 73 0 18 0
30DEC26 910.00 C 0.00 0.00 0.00 70.94 +6.32 73 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 67.98 +6.07 73 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 64.58 +5.29 73 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 62.38 +5.60 73 0 7 0
30DEC26 950.00 C 0.00 0.00 0.00 59.75 +5.38 73 0 28 0
30DEC26 960.00 C 0.00 0.00 0.00 57.21 +5.17 73 0 18 0
30DEC26 970.00 C 0.00 0.00 0.00 55.94 +6.12 74 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 52.42 +4.74 73 0 10 0
30DEC26 990.00 C 0.00 0.00 0.00 50.17 +4.55 73 0 50 0
30DEC26 1,000.00 C 50.00 50.00 50.00 48.01 +4.36 73 1 26 +1
30DEC26 1,010.00 C 0.00 0.00 0.00 45.93 +4.18 73 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 43.94 +4.00 73 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 42.02 +3.82 73 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 40.19 +3.66 73 0 1 0
30DEC26 1,050.00 C 37.84 37.84 37.84 38.43 +2.46 73 4 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 36.74 +3.35 73 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 35.12 +3.20 73 0 16 0
30DEC26 1,080.00 C 0.00 0.00 0.00 33.57 +3.06 73 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 32.08 +2.92 73 0 90 0
30DEC26 1,100.00 C 36.00 36.00 35.00 31.51 +2.81 74 2 116 +1
30DEC26 1,110.00 C 31.70 31.70 31.70 29.30 +2.67 73 4 6 +3
30DEC26 1,120.00 C 0.00 0.00 0.00 27.99 +2.54 73 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 26.74 +2.43 73 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 25.54 +2.31 73 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 24.40 +2.21 73 0 42 0
30DEC26 1,160.00 C 0.00 0.00 0.00 23.30 +2.11 73 0 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 22.25 +2.01 73 0 106 0
30DEC26 1,180.00 C 0.00 0.00 0.00 21.25 +1.92 73 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 20.29 +1.83 73 0 2 0
30DEC26 1,200.00 C 22.50 22.50 22.50 19.37 +1.74 73 12 233 -12
30DEC26 1,210.00 C 0.00 0.00 0.00 18.49 +1.65 73 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 17.65 +1.57 73 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 16.85 +1.50 73 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 16.08 +1.42 73 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 15.35 +1.36 73 0 6 0
30DEC26 1,260.00 C 0.00 0.00 0.00 14.65 +1.29 73 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 13.98 +1.23 73 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 13.34 +1.17 73 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 12.73 +1.11 73 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 12.15 +1.06 73 0 47 0
30DEC26 1,310.00 C 0.00 0.00 0.00 11.59 +1.00 73 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 11.06 +0.95 73 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 10.55 +0.90 73 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 10.07 +0.86 73 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 9.60 +0.81 73 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 9.16 +0.77 73 0 75 0
28JAN27 690.00 C 0.00 0.00 0.00 182.71 - 71 0 0 -
28JAN27 700.00 C 0.00 0.00 0.00 177.09 - 71 0 0 -
28JAN27 710.00 C 0.00 0.00 0.00 171.47 - 71 0 0 -
28JAN27 720.00 C 0.00 0.00 0.00 165.93 - 71 0 0 -
28JAN27 730.00 C 0.00 0.00 0.00 160.76 - 71 0 0 -
28JAN27 740.00 C 0.00 0.00 0.00 155.75 - 71 0 0 -
28JAN27 750.00 C 0.00 0.00 0.00 150.87 - 71 0 0 -
28JAN27 760.00 C 0.00 0.00 0.00 146.12 +10.53 71 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 141.50 +10.26 71 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 137.01 +10.00 72 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 132.72 +9.81 72 0 0 0
28JAN27 800.00 C 0.00 0.00 0.00 129.51 +10.59 72 0 0 0
28JAN27 810.00 C 0.00 0.00 0.00 125.37 +10.33 72 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 121.55 +10.27 73 0 1 0
28JAN27 830.00 C 0.00 0.00 0.00 117.82 +10.19 73 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 113.33 +9.24 73 0 0 0
28JAN27 850.00 C 117.11 117.11 116.77 110.71 +10.06 73 30 83 +30
28JAN27 860.00 C 0.00 0.00 0.00 107.32 +10.01 73 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 102.52 +8.44 73 0 0 0
28JAN27 880.00 C 96.41 96.41 96.41 98.45 +6.87 72 1 2 +1
28JAN27 890.00 C 100.00 100.00 95.00 96.80 +6.17 73 2 14 -1
28JAN27 900.00 C 0.00 0.00 0.00 92.39 +4.80 73 0 1 0
28JAN27 910.00 C 0.00 0.00 0.00 90.19 +5.54 73 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 87.24 +5.44 73 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 85.03 +5.99 74 0 1 0
28JAN27 940.00 C 0.00 0.00 0.00 81.16 +7.08 73 0 30 0
28JAN27 950.00 C 80.00 80.00 80.00 77.67 +6.10 73 1 1 +1
28JAN27 960.00 C 0.00 0.00 0.00 77.66 +8.52 74 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 74.68 +7.89 74 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 72.15 +7.63 74 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 70.01 +7.70 74 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 67.33 +7.00 74 0 55 0
28JAN27 1,010.00 C 0.00 0.00 0.00 66.20 +8.07 75 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 62.81 +6.68 74 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 60.66 +6.45 74 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 58.58 +6.23 74 0 8 0
28JAN27 1,050.00 C 0.00 0.00 0.00 56.57 +6.02 74 0 44 0
28JAN27 1,060.00 C 0.00 0.00 0.00 54.63 +5.82 74 0 34 0
28JAN27 1,070.00 C 0.00 0.00 0.00 52.74 +5.62 74 0 9 0
28JAN27 1,080.00 C 0.00 0.00 0.00 50.93 +5.43 74 0 41 0
28JAN27 1,090.00 C 0.00 0.00 0.00 49.17 +5.24 74 0 40 0
28JAN27 1,100.00 C 0.00 0.00 0.00 47.47 +4.94 74 0 32 0
28JAN27 1,110.00 C 0.00 0.00 0.00 45.83 +4.48 74 0 30 0
28JAN27 1,120.00 C 0.00 0.00 0.00 44.24 +4.17 74 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 42.71 +3.77 74 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 41.23 +3.35 74 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 39.80 +3.06 74 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 38.41 +3.15 74 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 37.08 +2.81 74 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 35.79 +2.66 74 0 1 0
28JAN27 1,190.00 C 0.00 0.00 0.00 34.54 +2.49 74 0 0 0
28JAN27 1,200.00 C 0.00 0.00 0.00 33.34 +2.08 74 0 153 0
30MAR27 690.00 C 0.00 0.00 0.00 218.61 - 75 0 0 -
30MAR27 700.00 C 0.00 0.00 0.00 213.39 - 75 0 0 -
30MAR27 710.00 C 0.00 0.00 0.00 208.16 +15.65 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 202.93 +18.75 75 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 198.16 +18.71 75 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 193.72 +18.15 75 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 189.29 +18.29 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 180.42 +13.72 73 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 180.41 +17.59 75 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 175.97 +16.97 75 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 167.71 +12.44 74 0 1 0
30MAR27 800.00 C 0.00 0.00 0.00 164.72 +13.06 74 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 161.58 +13.45 75 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 157.37 +12.65 74 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 153.79 +12.41 74 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 150.24 +12.13 75 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 146.83 +11.89 75 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 143.53 +13.28 75 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 140.40 +12.29 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 137.58 +12.32 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 134.04 +11.83 75 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 127.88 +8.54 74 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 125.12 +8.77 74 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 122.48 +8.26 74 0 1 0
30MAR27 930.00 C 0.00 0.00 0.00 119.61 +7.38 74 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 119.28 +10.54 75 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 116.33 +9.89 75 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 113.38 +9.15 75 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 110.43 +8.91 75 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 107.48 +7.77 75 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 104.93 +7.97 75 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 102.62 +7.54 75 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 100.31 +7.46 75 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 98.01 +11.48 75 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 95.71 +10.98 75 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 93.40 +10.61 75 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 91.10 +10.10 75 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 88.80 +9.66 75 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 86.50 +9.07 75 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 84.19 +8.43 75 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 81.90 +7.73 75 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 80.15 +7.60 75 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 78.41 +7.50 75 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 76.66 +7.19 75 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 74.92 +6.93 75 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 73.18 +8.04 75 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 71.43 +6.41 75 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 69.69 +6.20 75 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 67.94 +6.25 75 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 67.93 +7.68 76 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 64.45 +5.52 75 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 64.44 +6.84 76 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 61.10 +4.82 75 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 59.82 +4.86 75 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 58.54 +4.90 75 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 57.26 +4.95 75 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 57.25 +6.26 76 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 56.34 +6.67 76 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 55.02 +6.67 76 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 52.14 +5.11 75 0 328 0
30MAR27 1,290.00 C 0.00 0.00 0.00 52.13 +6.43 76 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 49.58 +5.12 75 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 48.30 +4.77 75 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 47.02 +4.43 75 0 1 0
30MAR27 1,330.00 C 56.93 56.93 56.93 45.74 +4.09 75 1 15 -1
30MAR27 1,340.00 C 0.00 0.00 0.00 44.57 +3.86 75 0 0 0
30MAR27 1,350.00 C 50.50 50.50 44.46 43.67 +3.90 75 28 15 +2
30MAR27 1,360.00 C 50.00 50.00 50.00 43.66 +4.83 76 2 91 0
29JUN27 690.00 C 0.00 0.00 0.00 258.83 - 77 0 0 -
29JUN27 700.00 C 0.00 0.00 0.00 253.91 - 77 0 0 -
29JUN27 710.00 C 0.00 0.00 0.00 249.46 +17.51 77 0 3 0
29JUN27 720.00 C 0.00 0.00 0.00 245.32 +21.70 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 241.17 +17.56 77 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 237.03 +17.59 77 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 232.89 +17.62 77 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 228.74 +17.64 77 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 224.60 +22.31 77 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 220.46 +21.69 77 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 212.18 +16.87 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 212.17 +20.20 77 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 205.23 +16.62 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 205.22 +19.80 77 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 195.77 +13.50 75 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 195.76 +16.57 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 195.03 +19.26 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 191.63 +17.77 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 188.24 +16.35 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 184.84 +16.95 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 181.44 +16.23 77 0 15 0
29JUN27 900.00 C 170.00 170.00 170.00 172.70 +10.22 75 2 17 +2
29JUN27 910.00 C 0.00 0.00 0.00 172.69 +12.94 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 171.68 +14.77 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 168.97 +14.69 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 166.26 +14.70 77 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 163.56 +14.73 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 160.85 +14.75 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 158.14 +14.77 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 155.43 +14.79 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 152.72 +14.81 77 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 145.72 +8.53 76 0 3 0
29JUN27 1,010.00 C 0.00 0.00 0.00 145.71 +13.19 77 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 144.60 +14.20 77 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 138.91 +8.57 76 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 138.90 +12.73 77 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 137.02 +12.96 77 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 134.93 +12.98 77 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 132.84 +10.90 77 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 130.74 +9.51 77 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 128.65 +13.05 77 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 124.03 +8.44 76 0 7 0
29JUN27 1,110.00 C 0.00 0.00 0.00 124.02 +9.30 77 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 120.69 +11.43 77 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 118.86 +9.61 77 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 117.06 +12.03 77 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 114.49 +9.47 77 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 113.57 +9.02 77 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 111.87 +8.96 77 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 110.21 +8.93 77 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 107.90 +8.26 77 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 106.98 +8.97 78 0 312 0
29JUN27 1,210.00 C 0.00 0.00 0.00 104.76 +8.39 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 103.86 +9.12 78 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 102.35 +9.24 78 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 100.05 +11.24 77 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 98.48 +11.26 77 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 96.91 +9.70 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 95.33 +11.28 77 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 93.76 +11.30 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 92.19 +11.32 77 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 92.18 +11.32 78 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 89.05 +11.07 77 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 87.48 +10.65 77 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 87.47 +10.65 78 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 86.87 +10.11 78 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 85.25 +9.68 78 0 0 0
29JUN27 1,360.00 C 86.00 86.00 86.00 84.02 +9.64 78 3 24 +3
29SEP27 690.00 C 0.00 0.00 0.00 287.08 - 76 0 0 -
29SEP27 700.00 C 0.00 0.00 0.00 283.12 - 76 0 0 -
29SEP27 710.00 C 0.00 0.00 0.00 279.17 - 76 0 0 -
29SEP27 720.00 C 0.00 0.00 0.00 275.23 - 76 0 0 -
29SEP27 730.00 C 0.00 0.00 0.00 271.28 - 76 0 0 -
29SEP27 740.00 C 0.00 0.00 0.00 267.33 - 76 0 0 -
29SEP27 750.00 C 0.00 0.00 0.00 263.38 - 76 0 0 -
29SEP27 760.00 C 0.00 0.00 0.00 259.44 +17.67 76 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 255.49 +20.24 76 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 251.54 +19.67 76 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 242.96 +14.41 75 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 239.54 +14.23 75 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 236.19 +14.06 75 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 232.90 +13.88 75 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 229.68 +13.72 75 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 226.52 +13.55 75 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 223.43 +13.39 75 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 220.39 +13.23 75 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 217.41 +13.07 75 0 0 0
29SEP27 880.00 C 225.00 225.00 225.00 212.78 +8.45 75 2 3 +2
29SEP27 890.00 C 0.00 0.00 0.00 211.62 +11.85 75 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 211.33 +11.57 76 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 208.11 +11.31 76 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 204.89 +10.63 76 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 201.67 +9.94 76 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 199.00 +9.81 76 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 196.45 +11.95 76 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 193.90 +11.78 76 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 190.09 +10.28 76 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 188.81 +11.31 76 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 186.26 +10.32 76 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 183.71 +10.70 76 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 181.16 +9.42 76 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 178.61 +9.88 76 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 176.07 +9.73 76 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 173.52 +8.34 76 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 172.39 +9.83 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 168.42 +7.83 76 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 165.87 +6.41 76 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 163.32 +8.31 76 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 161.20 +6.35 76 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 159.24 +5.68 76 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 157.28 +6.12 76 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 155.32 +5.97 76 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 153.37 +5.77 76 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 151.41 +8.10 76 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 149.45 +6.15 76 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 147.49 +8.08 76 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 145.53 +6.13 76 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 143.57 +8.06 76 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 141.62 +6.12 76 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 139.66 +8.05 76 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 137.70 +6.10 76 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 135.74 +8.03 76 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 133.78 +7.99 76 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 131.82 +6.04 76 0 0 0
29SEP27 1,250.00 C 134.00 134.00 134.00 131.81 +6.04 77 2 25 0
29SEP27 1,260.00 C 0.00 0.00 0.00 128.00 +6.56 76 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 126.54 +5.11 76 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 125.08 +3.66 76 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 123.62 +3.03 76 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 122.16 +3.06 76 0 1 0
29SEP27 1,310.00 C 0.00 0.00 0.00 120.70 +3.10 76 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 120.69 +4.58 77 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 120.68 +6.07 77 0 1 0
29SEP27 1,340.00 C 120.59 120.59 120.59 119.82 +6.70 77 1 4 +1
TOTAL CALL 2,545 24,288 +969
16OCT26 685.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 690.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 695.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 700.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 705.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 710.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 715.00 P 0.10 0.10 0.10 0.00 - 0 15 15 -
16OCT26 720.00 P 0.10 0.10 0.10 0.00 - 0 240 240 -
16OCT26 725.00 P 0.10 0.10 0.10 0.00 - 0 60 60 -
16OCT26 730.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 735.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 740.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 745.00 P 0.10 0.10 0.10 0.00 -2.95 0 1 40 0
16OCT26 750.00 P 0.00 0.00 0.00 0.00 -3.85 0 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 0.00 -4.90 0 0 16 0
16OCT26 760.00 P 0.00 0.00 0.00 0.00 -6.19 0 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 0.00 -7.73 0 0 0 0
16OCT26 770.00 P 0.90 0.90 0.60 0.00 -9.42 0 10 9 +7
16OCT26 775.00 P 0.00 0.00 0.00 0.00 -11.46 0 0 3 0
16OCT26 780.00 P 1.13 1.13 1.13 0.00 -13.77 0 15 16 +15
16OCT26 785.00 P 1.67 1.67 0.68 0.00 -16.27 0 24 20 +20
16OCT26 790.00 P 2.00 2.58 0.52 0.00 -19.10 0 175 172 +154
16OCT26 795.00 P 3.81 4.80 1.00 0.00 -22.19 0 113 46 +42
16OCT26 800.00 P 5.00 7.00 2.15 0.00 -25.45 0 175 168 +151
16OCT26 805.00 P 12.00 12.00 2.50 0.00 -29.05 0 31 0 -100
16OCT26 810.00 P 13.89 13.89 3.38 5.00 -27.83 0 182 100 +82
16OCT26 815.00 P 9.43 9.43 9.43 10.00 -26.77 0 2 0 -16
16OCT26 820.00 P 13.20 15.43 10.00 15.00 -24.79 0 6 0 -1
16OCT26 825.00 P 0.00 0.00 0.00 20.00 -23.98 0 0 0 0
16OCT26 830.00 P 33.00 33.00 33.00 25.00 -23.33 0 4 0 -5
16OCT26 835.00 P 0.00 0.00 0.00 30.00 -24.00 0 0 0 -5
16OCT26 840.00 P 0.00 0.00 0.00 35.00 -22.36 0 0 0 -19
16OCT26 845.00 P 0.00 0.00 0.00 40.00 -22.04 0 0 0 -1
16OCT26 850.00 P 0.00 0.00 0.00 45.00 -23.77 0 0 0 -14
16OCT26 855.00 P 0.00 0.00 0.00 50.00 -21.56 0 0 0 0
16OCT26 860.00 P 53.00 53.00 53.00 55.00 -21.41 0 2 0 -6
16OCT26 865.00 P 62.00 62.00 62.00 60.00 -21.28 0 2 0 -4
16OCT26 870.00 P 67.00 67.00 67.00 65.00 -21.20 0 1 0 -1
16OCT26 875.00 P 62.00 72.00 62.00 70.00 -23.87 0 30 0 -68
16OCT26 880.00 P 70.00 70.00 70.00 75.00 -23.97 0 1 0 -30
16OCT26 885.00 P 0.00 0.00 0.00 80.00 -24.08 0 0 0 -66
16OCT26 890.00 P 0.00 0.00 0.00 85.00 -21.03 0 0 0 -4
16OCT26 895.00 P 0.00 0.00 0.00 90.00 -24.35 0 0 0 -1
16OCT26 900.00 P 93.81 100.00 93.81 95.00 -24.49 0 21 0 -95
16OCT26 905.00 P 0.00 0.00 0.00 100.00 -21.00 0 0 0 -10
16OCT26 910.00 P 0.00 0.00 0.00 105.00 -21.00 0 0 0 -2
16OCT26 915.00 P 0.00 0.00 0.00 110.00 -21.00 0 0 0 -2
16OCT26 920.00 P 0.00 0.00 0.00 115.00 -21.00 0 0 0 -12
16OCT26 925.00 P 105.00 109.00 105.00 120.00 -22.68 0 3 0 -66
16OCT26 930.00 P 0.00 0.00 0.00 125.00 -21.93 0 0 0 -6
16OCT26 935.00 P 128.00 128.00 128.00 130.00 -21.00 0 1 0 -41
16OCT26 940.00 P 125.00 125.00 125.00 135.00 -21.00 0 1 0 -38
16OCT26 945.00 P 0.00 0.00 0.00 140.00 -21.00 0 0 0 -16
16OCT26 950.00 P 135.00 142.00 135.00 145.00 -22.12 0 10 0 -40
16OCT26 955.00 P 0.00 0.00 0.00 150.00 -21.00 0 0 0 -55
16OCT26 960.00 P 165.00 165.00 165.00 155.00 -21.00 0 2 0 -3
16OCT26 965.00 P 0.00 0.00 0.00 160.00 -21.00 0 0 0 -5
16OCT26 970.00 P 165.00 165.00 165.00 165.00 -21.84 0 2 0 -62
16OCT26 975.00 P 177.00 177.00 177.00 170.00 -26.73 0 5 0 -14
16OCT26 980.00 P 0.00 0.00 0.00 175.00 -22.07 0 0 0 -48
16OCT26 985.00 P 0.00 0.00 0.00 180.00 -27.03 0 0 0 -3
16OCT26 990.00 P 0.00 0.00 0.00 185.00 -22.04 0 0 0 -11
16OCT26 995.00 P 186.00 186.00 186.00 190.00 -21.51 0 1 0 -10
16OCT26 1,000.00 P 190.00 190.00 190.00 195.00 -21.00 0 2 0 -2
16OCT26 1,005.00 P 0.00 0.00 0.00 200.00 -21.41 0 0 0 0
16OCT26 1,010.00 P 0.00 0.00 0.00 205.00 -21.36 0 1 0 -5
16OCT26 1,015.00 P 0.00 0.00 0.00 210.00 -21.00 0 0 0 -1
16OCT26 1,020.00 P 0.00 0.00 0.00 215.00 -21.13 0 0 0 0
16OCT26 1,025.00 P 0.00 0.00 0.00 220.00 -21.36 0 0 0 0
16OCT26 1,030.00 P 0.00 0.00 0.00 225.00 -23.57 0 0 0 -1
16OCT26 1,035.00 P 225.00 225.00 225.00 230.00 -21.00 0 1 0 -1
16OCT26 1,040.00 P 0.00 0.00 0.00 235.00 -21.49 0 0 0 -5
16OCT26 1,045.00 P 0.00 0.00 0.00 240.00 -21.00 0 0 0 0
16OCT26 1,050.00 P 0.00 0.00 0.00 245.00 -21.00 0 0 0 -16
16OCT26 1,055.00 P 0.00 0.00 0.00 250.00 -21.00 0 0 0 0
16OCT26 1,060.00 P 0.00 0.00 0.00 255.00 -21.00 0 0 0 -2
16OCT26 1,065.00 P 0.00 0.00 0.00 260.00 -21.00 0 0 0 0
16OCT26 1,070.00 P 0.00 0.00 0.00 265.00 -21.49 0 0 0 -1
16OCT26 1,075.00 P 0.00 0.00 0.00 270.00 -21.00 0 0 0 0
16OCT26 1,080.00 P 0.00 0.00 0.00 275.00 -21.00 0 0 0 0
16OCT26 1,085.00 P 0.00 0.00 0.00 280.00 -21.00 0 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 285.00 -21.00 0 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 290.00 -21.35 0 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 295.00 -21.00 0 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 300.00 -21.00 0 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 305.00 -21.22 0 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 310.00 -21.00 0 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 315.00 -21.00 0 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 320.00 -21.00 0 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 325.00 -23.14 0 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 330.00 -21.00 0 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 335.00 -21.00 0 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 340.00 -23.18 0 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 345.00 -24.59 0 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 350.00 -21.00 0 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 355.00 -21.00 0 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 360.00 -21.00 0 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 365.00 -21.00 0 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 370.00 -21.00 0 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 375.00 -21.00 0 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 380.00 -21.29 0 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 385.00 -21.00 0 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 390.00 -21.00 0 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 395.00 -21.00 0 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 400.00 -21.00 0 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 405.00 -21.00 0 0 0 0
23OCT26 685.00 P 2.63 2.82 2.30 0.94 - 65 48 48 -
23OCT26 690.00 P 2.99 2.99 2.70 1.18 - 65 21 21 -
23OCT26 695.00 P 0.00 0.00 0.00 1.42 - 65 0 0 -
23OCT26 700.00 P 3.00 3.00 3.00 1.73 - 65 1 1 -
23OCT26 705.00 P 3.40 3.40 3.40 2.15 - 65 3 3 -
23OCT26 710.00 P 0.00 0.00 0.00 2.54 - 65 0 0 -
23OCT26 715.00 P 0.00 0.00 0.00 3.07 - 65 0 0 -
23OCT26 720.00 P 4.90 4.90 4.84 3.60 - 65 8 8 -
23OCT26 725.00 P 5.45 5.45 5.45 4.24 - 65 1 1 -
23OCT26 730.00 P 6.50 7.78 6.10 4.98 - 65 8 8 -
23OCT26 735.00 P 0.00 0.00 0.00 5.72 - 65 0 0 -
23OCT26 740.00 P 0.00 0.00 0.00 6.69 - 65 0 0 -
23OCT26 745.00 P 8.00 8.40 8.00 7.69 -8.89 65 2 2 +2
23OCT26 750.00 P 9.80 9.80 9.80 8.76 -9.49 65 5 18 +5
23OCT26 755.00 P 0.00 0.00 0.00 10.07 -10.11 65 0 0 0
23OCT26 760.00 P 0.00 0.00 0.00 11.38 -10.86 66 0 0 0
23OCT26 765.00 P 0.00 0.00 0.00 12.85 -11.45 66 0 0 0
23OCT26 770.00 P 0.00 0.00 0.00 14.51 -12.03 66 0 1 0
23OCT26 775.00 P 0.00 0.00 0.00 16.17 -12.84 66 0 0 0
23OCT26 780.00 P 18.00 18.00 18.00 18.00 -13.47 66 1 2 +1
23OCT26 785.00 P 0.00 0.00 0.00 20.15 -13.87 66 0 0 0
23OCT26 790.00 P 0.00 0.00 0.00 22.19 -14.70 66 0 9 0
23OCT26 795.00 P 25.00 25.00 25.00 24.45 -15.32 66 1 1 +1
23OCT26 800.00 P 24.00 31.65 24.00 26.80 -15.84 66 58 63 +20
23OCT26 805.00 P 30.20 31.70 30.20 28.77 -17.09 65 3 4 +3
23OCT26 810.00 P 30.39 32.50 30.39 32.35 -16.41 67 4 6 +4
23OCT26 815.00 P 0.00 0.00 0.00 34.63 -16.25 66 0 0 0
23OCT26 820.00 P 0.00 0.00 0.00 37.54 -16.70 66 0 0 0
23OCT26 825.00 P 40.90 46.00 39.00 41.36 -16.41 67 7 3 +3
23OCT26 830.00 P 0.00 0.00 0.00 43.31 -18.00 65 0 18 0
23OCT26 835.00 P 0.00 0.00 0.00 46.51 -18.35 65 0 0 0
23OCT26 840.00 P 0.00 0.00 0.00 50.04 -18.68 65 0 21 0
23OCT26 845.00 P 0.00 0.00 0.00 53.56 -19.02 65 0 0 0
23OCT26 850.00 P 59.50 59.50 59.50 57.11 -19.33 65 2 36 -2
23OCT26 855.00 P 0.00 0.00 0.00 60.96 -19.48 65 0 21 0
23OCT26 860.00 P 63.00 63.00 63.00 64.81 -19.77 65 1 12 +1
23OCT26 865.00 P 0.00 0.00 0.00 68.67 -20.05 65 0 6 0
23OCT26 870.00 P 0.00 0.00 0.00 72.79 -20.08 65 0 0 0
23OCT26 875.00 P 0.00 0.00 0.00 76.92 -20.29 65 0 47 0
23OCT26 880.00 P 0.00 0.00 0.00 81.06 -20.53 65 0 12 0
23OCT26 885.00 P 0.00 0.00 0.00 85.38 -20.58 65 0 0 0
23OCT26 890.00 P 0.00 0.00 0.00 89.75 -20.62 65 0 0 0
23OCT26 895.00 P 0.00 0.00 0.00 94.12 -20.81 65 0 7 0
23OCT26 900.00 P 0.00 0.00 0.00 98.61 -20.88 65 0 17 0
23OCT26 905.00 P 0.00 0.00 0.00 103.16 -20.89 65 0 15 0
23OCT26 910.00 P 0.00 0.00 0.00 107.72 -20.95 65 0 15 0
23OCT26 915.00 P 0.00 0.00 0.00 112.32 -21.05 65 0 0 0
23OCT26 920.00 P 0.00 0.00 0.00 117.02 -21.06 65 0 0 0
23OCT26 925.00 P 0.00 0.00 0.00 121.72 -21.06 65 0 0 0
23OCT26 930.00 P 0.00 0.00 0.00 126.43 -21.11 65 0 0 0
23OCT26 935.00 P 0.00 0.00 0.00 131.23 -21.12 65 0 0 0
23OCT26 940.00 P 0.00 0.00 0.00 136.04 -22.69 65 0 0 0
23OCT26 945.00 P 0.00 0.00 0.00 140.84 -22.72 65 0 0 0
23OCT26 950.00 P 0.00 0.00 0.00 145.70 -22.95 65 0 0 0
23OCT26 955.00 P 0.00 0.00 0.00 150.58 -23.36 65 0 0 0
23OCT26 960.00 P 0.00 0.00 0.00 155.46 -23.39 65 0 0 0
23OCT26 965.00 P 0.00 0.00 0.00 160.36 -21.64 65 0 1 0
23OCT26 970.00 P 0.00 0.00 0.00 165.29 -23.51 65 1 3 +1
23OCT26 975.00 P 0.00 0.00 0.00 170.22 -26.51 65 0 1 0
23OCT26 980.00 P 0.00 0.00 0.00 175.16 -22.53 65 0 0 0
23OCT26 985.00 P 0.00 0.00 0.00 180.12 -26.91 65 0 0 0
23OCT26 990.00 P 0.00 0.00 0.00 185.08 -22.49 64 0 0 0
23OCT26 995.00 P 0.00 0.00 0.00 190.05 -21.80 64 0 0 0
23OCT26 1,000.00 P 198.00 198.00 198.00 195.90 -21.50 83 3 3 +3
23OCT26 1,005.00 P 0.00 0.00 0.00 200.02 -22.31 65 0 0 0
23OCT26 1,010.00 P 0.00 0.00 0.00 205.01 -22.26 65 0 0 0
23OCT26 1,015.00 P 0.00 0.00 0.00 210.00 -21.47 0 0 0 0
23OCT26 1,020.00 P 0.00 0.00 0.00 215.00 -23.08 0 0 2 0
23OCT26 1,025.00 P 0.00 0.00 0.00 220.00 -22.10 0 0 0 0
23OCT26 1,030.00 P 0.00 0.00 0.00 225.00 -23.57 0 0 0 0
23OCT26 1,035.00 P 0.00 0.00 0.00 230.00 -21.00 0 0 4 0
23OCT26 1,040.00 P 0.00 0.00 0.00 235.00 -21.49 0 0 0 0
23OCT26 1,045.00 P 0.00 0.00 0.00 240.00 -22.60 0 0 0 0
23OCT26 1,050.00 P 0.00 0.00 0.00 245.00 -21.86 0 0 3 0
23OCT26 1,055.00 P 0.00 0.00 0.00 250.00 -21.88 0 0 0 0
23OCT26 1,060.00 P 0.00 0.00 0.00 255.00 -21.71 0 0 0 0
23OCT26 1,065.00 P 0.00 0.00 0.00 263.33 -19.10 126 0 0 0
23OCT26 1,070.00 P 0.00 0.00 0.00 265.00 -22.51 0 0 0 0
23OCT26 1,075.00 P 0.00 0.00 0.00 270.00 -22.59 0 0 0 0
29OCT26 500.00 P 0.67 0.67 0.67 0.01 -0.01 76 15 107 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.02 -0.05 71 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.03 -0.08 70 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.05 -0.13 70 0 2 0
29OCT26 560.00 P 0.00 0.00 0.00 0.08 -0.18 70 0 10 0
29OCT26 570.00 P 0.00 0.00 0.00 0.12 -0.26 70 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.18 -0.37 69 0 3 0
29OCT26 590.00 P 0.00 0.00 0.00 0.27 -0.51 69 0 94 0
29OCT26 600.00 P 0.00 0.00 0.00 0.40 -0.71 70 0 97 0
29OCT26 610.00 P 2.01 2.01 2.00 0.58 -0.91 70 28 84 +28
29OCT26 620.00 P 2.52 2.52 2.37 0.81 -1.20 70 30 90 +30
29OCT26 630.00 P 2.92 2.92 2.92 1.17 -1.48 70 15 28 0
29OCT26 640.00 P 0.00 0.00 0.00 1.60 -1.82 70 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 2.12 -2.31 70 0 36 0
29OCT26 660.00 P 0.00 0.00 0.00 2.85 -2.69 70 0 26 0
29OCT26 670.00 P 0.00 0.00 0.00 3.65 -3.37 70 0 37 0
29OCT26 680.00 P 6.52 7.00 6.52 4.75 -3.81 70 16 17 +12
29OCT26 690.00 P 7.31 7.93 7.31 5.99 -4.62 70 59 85 +40
29OCT26 700.00 P 9.05 9.05 9.00 7.52 -5.16 70 20 56 0
29OCT26 710.00 P 0.00 0.00 0.00 9.30 -6.07 70 0 33 0
29OCT26 720.00 P 11.30 12.00 11.30 11.36 -6.71 70 10 80 +8
29OCT26 730.00 P 13.00 13.00 13.00 13.78 -7.69 70 1 38 0
29OCT26 740.00 P 0.00 0.00 0.00 16.46 -8.42 71 0 67 0
29OCT26 750.00 P 16.91 22.97 16.91 19.60 -9.40 71 8 134 +6
29OCT26 760.00 P 23.30 23.30 23.30 22.93 -10.25 71 1 104 -1
29OCT26 770.00 P 0.00 0.00 0.00 26.85 -11.16 71 0 682 0
29OCT26 780.00 P 28.00 33.70 28.00 30.63 -12.37 70 4 223 0
29OCT26 790.00 P 34.93 34.93 34.93 34.97 -13.52 70 15 268 0
29OCT26 800.00 P 34.00 34.00 34.00 40.12 -13.51 71 1 312 0
29OCT26 810.00 P 41.36 44.37 41.12 45.10 -15.30 70 47 114 +29
29OCT26 820.00 P 46.53 55.10 46.53 51.41 -15.60 71 18 104 +3
29OCT26 830.00 P 54.00 58.50 54.00 57.53 -13.97 72 2 122 +1
29OCT26 840.00 P 64.00 64.00 64.00 63.38 -15.25 71 1 143 0
29OCT26 850.00 P 77.00 77.00 77.00 69.14 -16.62 70 2 301 0
29OCT26 860.00 P 72.77 72.77 72.77 76.25 -17.06 70 1 145 -1
29OCT26 870.00 P 0.00 0.00 0.00 83.37 -17.72 70 0 153 0
29OCT26 880.00 P 0.00 0.00 0.00 91.04 -17.94 70 0 101 0
29OCT26 890.00 P 0.00 0.00 0.00 98.80 -22.02 70 0 75 0
29OCT26 900.00 P 105.00 116.00 105.00 109.78 -19.62 76 7 218 +1
29OCT26 910.00 P 0.00 0.00 0.00 115.17 -19.11 70 0 55 0
29OCT26 920.00 P 0.00 0.00 0.00 127.26 -15.80 78 0 38 0
29OCT26 930.00 P 133.00 133.00 133.00 136.29 -20.15 80 1 46 0
29OCT26 940.00 P 140.00 140.00 140.00 145.34 -15.69 81 1 82 -1
29OCT26 950.00 P 143.00 143.00 143.00 154.63 -20.66 83 5 270 -5
29OCT26 960.00 P 0.00 0.00 0.00 164.04 -17.89 85 0 157 0
29OCT26 970.00 P 0.00 0.00 0.00 173.51 -16.28 86 0 62 0
29OCT26 980.00 P 176.00 176.00 174.15 183.21 -17.94 89 10 101 -10
29OCT26 990.00 P 0.00 0.00 0.00 192.92 -19.04 91 0 68 0
29OCT26 1,000.00 P 189.00 189.00 189.00 202.75 -19.68 94 1 146 -1
29OCT26 1,010.00 P 0.00 0.00 0.00 212.52 -19.57 96 0 54 0
29OCT26 1,020.00 P 0.00 0.00 0.00 220.60 -20.33 92 0 27 0
29OCT26 1,030.00 P 0.00 0.00 0.00 226.98 -23.08 78 0 30 0
29OCT26 1,040.00 P 0.00 0.00 0.00 242.72 -17.17 105 0 32 0
29OCT26 1,050.00 P 254.00 254.00 254.00 252.82 -21.55 108 2 66 -2
29OCT26 1,060.00 P 0.00 0.00 0.00 262.41 -17.28 109 0 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 267.28 -22.07 89 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 282.16 -17.13 114 0 102 0
29OCT26 1,090.00 P 0.00 0.00 0.00 290.22 -20.04 109 0 158 0
29OCT26 1,100.00 P 0.00 0.00 0.00 300.09 -15.93 110 0 421 0
29OCT26 1,110.00 P 0.00 0.00 0.00 308.82 -20.00 107 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 319.26 -17.83 111 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 326.32 -21.82 95 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 337.90 -22.42 108 0 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 347.71 -21.88 109 0 122 0
29OCT26 1,160.00 P 0.00 0.00 0.00 358.88 -17.12 119 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 368.28 -21.51 117 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 378.62 -17.38 121 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 385.71 -24.07 100 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 398.54 -20.97 125 0 38 0
29OCT26 1,210.00 P 0.00 0.00 0.00 407.24 -20.22 119 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 418.31 -17.69 127 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 428.24 -17.76 129 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 438.22 -18.77 131 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 448.15 -17.85 132 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 455.09 -20.91 99 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 467.31 -20.10 130 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 475.00 -21.00 0 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 487.23 -18.77 133 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 495.26 -22.07 110 0 18 0
29OCT26 1,310.00 P 0.00 0.00 0.00 512.62 -13.88 167 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 518.27 -17.73 146 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 528.00 -19.50 146 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 538.00 -18.00 148 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 548.00 -18.00 149 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 558.00 -18.00 151 0 6 0
27NOV26 500.00 P 4.22 4.22 4.15 1.74 -1.23 74 25 59 +10
27NOV26 510.00 P 0.00 0.00 0.00 2.10 -1.45 74 0 11 0
27NOV26 520.00 P 0.00 0.00 0.00 2.64 -1.53 74 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 3.19 -1.81 74 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 3.81 -2.20 74 0 1 0
27NOV26 550.00 P 6.30 6.30 6.30 4.77 -2.40 74 5 57 0
27NOV26 560.00 P 0.00 0.00 0.00 5.62 -2.76 74 0 30 0
27NOV26 570.00 P 0.00 0.00 0.00 6.62 -2.98 74 0 15 0
27NOV26 580.00 P 0.00 0.00 0.00 7.83 -3.40 74 0 18 0
27NOV26 590.00 P 0.00 0.00 0.00 9.03 -3.87 75 0 15 0
27NOV26 600.00 P 12.00 12.00 12.00 10.48 -4.06 74 2 50 +2
27NOV26 610.00 P 0.00 0.00 0.00 12.13 -4.44 75 0 15 0
27NOV26 620.00 P 14.70 14.70 14.70 13.79 -4.72 75 10 12 +10
27NOV26 630.00 P 0.00 0.00 0.00 15.70 -4.83 75 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 17.92 -4.93 75 0 33 0
27NOV26 650.00 P 19.66 19.66 19.66 20.13 -5.23 75 14 305 +14
27NOV26 660.00 P 22.00 22.04 22.00 22.48 -5.66 75 4 20 +4
27NOV26 670.00 P 24.04 25.56 24.04 25.34 -5.79 75 31 191 +17
27NOV26 680.00 P 0.00 0.00 0.00 28.07 -6.27 75 0 253 0
27NOV26 690.00 P 30.47 31.48 30.47 31.06 -6.75 75 18 520 +5
27NOV26 700.00 P 34.00 34.00 34.00 34.06 -7.46 74 1 76 0
27NOV26 710.00 P 0.00 0.00 0.00 37.64 -8.24 75 0 27 0
27NOV26 720.00 P 0.00 0.00 0.00 41.25 -8.79 75 0 40 0
27NOV26 730.00 P 0.00 0.00 0.00 44.78 -8.02 75 0 63 0
27NOV26 740.00 P 0.00 0.00 0.00 48.78 -10.56 74 0 164 0
27NOV26 750.00 P 56.00 56.00 56.00 53.12 -10.55 74 1 54 +1
27NOV26 760.00 P 54.80 60.00 54.80 57.71 -11.20 75 4 48 -1
27NOV26 770.00 P 0.00 0.00 0.00 62.54 -11.33 75 0 57 0
27NOV26 780.00 P 0.00 0.00 0.00 67.58 -11.85 75 0 40 0
27NOV26 790.00 P 0.00 0.00 0.00 72.85 -12.34 75 0 95 0
27NOV26 800.00 P 0.00 0.00 0.00 78.33 -13.84 75 0 92 0
27NOV26 810.00 P 80.74 85.30 80.00 84.00 -14.35 76 18 162 -15
27NOV26 820.00 P 85.00 89.10 85.00 89.86 -14.66 76 8 112 -4
27NOV26 830.00 P 0.00 0.00 0.00 95.89 -15.29 76 0 512 0
27NOV26 840.00 P 0.00 0.00 0.00 102.02 -15.71 76 0 45 0
27NOV26 850.00 P 102.49 102.49 102.49 108.20 -15.72 76 15 37 +2
27NOV26 860.00 P 0.00 0.00 0.00 114.59 -16.33 76 0 102 0
27NOV26 870.00 P 118.63 123.00 118.63 121.52 -16.93 76 10 40 +10
27NOV26 880.00 P 125.40 125.40 125.40 128.44 -15.47 77 7 47 -4
27NOV26 890.00 P 132.33 132.33 132.33 135.39 -16.71 77 7 20 +7
27NOV26 900.00 P 0.00 0.00 0.00 139.65 -20.03 74 0 34 0
27NOV26 910.00 P 0.00 0.00 0.00 149.38 -17.01 77 0 15 0
27NOV26 920.00 P 0.00 0.00 0.00 158.52 -16.39 78 0 22 0
27NOV26 930.00 P 0.00 0.00 0.00 166.04 -18.26 79 0 19 0
27NOV26 940.00 P 0.00 0.00 0.00 173.80 -17.42 79 0 40 0
27NOV26 950.00 P 0.00 0.00 0.00 181.95 -17.40 80 0 32 0
27NOV26 960.00 P 0.00 0.00 0.00 188.77 -19.44 78 0 50 0
27NOV26 970.00 P 0.00 0.00 0.00 196.92 -17.99 79 0 6 0
27NOV26 980.00 P 0.00 0.00 0.00 206.42 -18.11 80 0 26 0
27NOV26 990.00 P 0.00 0.00 0.00 214.87 -18.18 81 0 121 0
27NOV26 1,000.00 P 0.00 0.00 0.00 223.56 -19.68 82 0 32 0
27NOV26 1,010.00 P 0.00 0.00 0.00 230.37 -20.61 80 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 239.04 -20.15 80 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 248.01 -20.89 81 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 258.58 -17.13 83 0 12 0
27NOV26 1,050.00 P 0.00 0.00 0.00 267.51 -16.94 84 0 59 0
27NOV26 1,060.00 P 0.00 0.00 0.00 276.08 -20.01 84 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 283.24 -20.20 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 294.44 -20.16 85 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 301.41 -20.23 83 0 8 0
27NOV26 1,100.00 P 0.00 0.00 0.00 312.01 -21.00 85 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 320.31 -19.86 84 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 329.52 -19.95 85 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 340.21 -18.63 87 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 347.36 -20.78 84 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 356.68 -20.76 84 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 365.81 -20.80 84 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 376.18 -19.68 86 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 384.82 -20.74 85 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 393.75 -21.32 85 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 404.07 -19.80 86 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 413.12 -20.18 86 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 422.77 -20.16 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 434.20 -19.56 91 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 441.90 -20.98 87 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 451.42 -20.41 87 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 461.09 -21.05 87 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 470.79 -18.78 88 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 481.44 -20.48 90 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 491.58 -20.20 92 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 501.26 -20.24 92 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 512.62 -14.12 97 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 521.00 -19.50 94 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 530.00 -20.50 93 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 541.50 -18.50 97 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 550.00 -16.31 95 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 560.00 -19.50 96 0 0 0
30DEC26 500.00 P 9.61 10.19 9.30 6.99 -2.38 73 4 53 +2
30DEC26 510.00 P 0.00 0.00 0.00 8.35 -1.99 74 0 11 0
30DEC26 520.00 P 0.00 0.00 0.00 9.62 -2.01 74 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 10.90 -2.43 74 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 11.91 -3.13 73 0 5 0
30DEC26 550.00 P 0.00 0.00 0.00 14.01 -3.24 74 0 35 0
30DEC26 560.00 P 0.00 0.00 0.00 15.76 -2.91 74 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 17.00 -3.93 73 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 18.94 -4.25 73 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 21.19 -4.26 73 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 23.44 -4.63 73 0 71 0
30DEC26 610.00 P 0.00 0.00 0.00 25.69 -5.21 73 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 28.24 -5.57 73 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 31.13 -5.59 73 0 5 0
30DEC26 640.00 P 0.00 0.00 0.00 34.03 -6.88 73 0 3 0
30DEC26 650.00 P 36.34 40.00 36.34 36.92 -6.48 73 3 28 0
30DEC26 660.00 P 0.00 0.00 0.00 39.96 -7.07 73 0 0 0
30DEC26 670.00 P 39.88 39.88 39.88 43.56 -7.09 73 2 2 +2
30DEC26 680.00 P 0.00 0.00 0.00 48.59 -6.61 75 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 50.79 -7.64 73 0 2 0
30DEC26 700.00 P 57.63 57.63 57.63 56.04 -6.79 75 4 8 +4
30DEC26 710.00 P 57.15 57.15 57.15 58.50 -10.11 73 1 147 -1
30DEC26 720.00 P 64.81 64.97 64.80 64.18 -8.31 74 26 60 +26
30DEC26 730.00 P 69.92 70.13 67.60 68.53 -8.83 74 86 134 +76
30DEC26 740.00 P 70.43 70.43 70.43 72.17 -10.25 74 4 4 0
30DEC26 750.00 P 0.00 0.00 0.00 76.96 -10.69 74 0 16 0
30DEC26 760.00 P 0.00 0.00 0.00 81.95 -11.11 74 0 22 0
30DEC26 770.00 P 0.00 0.00 0.00 87.12 -11.52 74 0 42 0
30DEC26 780.00 P 0.00 0.00 0.00 92.46 -11.91 74 0 5 0
30DEC26 790.00 P 0.00 0.00 0.00 97.97 -12.29 74 0 12 0
30DEC26 800.00 P 103.80 104.55 103.80 103.63 -13.29 75 6 219 +4
30DEC26 810.00 P 108.92 110.60 108.92 109.45 -12.24 75 4 10 +4
30DEC26 820.00 P 0.00 0.00 0.00 115.49 -13.37 75 0 8 0
30DEC26 830.00 P 0.00 0.00 0.00 120.17 -15.24 74 0 17 0
30DEC26 840.00 P 0.00 0.00 0.00 128.21 -13.42 76 0 18 0
30DEC26 850.00 P 0.00 0.00 0.00 133.52 -15.03 75 0 38 0
30DEC26 860.00 P 134.55 134.55 134.55 140.03 -12.49 75 14 38 +14
30DEC26 870.00 P 0.00 0.00 0.00 148.14 -10.38 76 0 16 0
30DEC26 880.00 P 0.00 0.00 0.00 155.05 -11.48 77 0 23 0
30DEC26 890.00 P 0.00 0.00 0.00 161.38 -14.08 76 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 168.88 -14.44 77 0 19 0
30DEC26 910.00 P 0.00 0.00 0.00 175.81 -10.67 77 0 4 0
30DEC26 920.00 P 0.00 0.00 0.00 177.44 -19.20 73 0 2,258 0
30DEC26 930.00 P 0.00 0.00 0.00 184.81 -19.80 73 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 192.21 -20.09 73 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 203.51 -16.19 76 0 70 0
30DEC26 960.00 P 0.00 0.00 0.00 211.13 -18.05 76 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 220.87 -16.40 78 0 76 0
30DEC26 980.00 P 220.00 220.00 220.00 227.36 -18.16 77 4 74 +2
30DEC26 990.00 P 0.00 0.00 0.00 236.53 -16.71 79 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 244.77 -11.53 79 0 108 0
30DEC26 1,010.00 P 0.00 0.00 0.00 245.65 -23.37 73 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 253.67 -22.99 73 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 269.54 -15.48 80 0 13 0
30DEC26 1,040.00 P 0.00 0.00 0.00 277.81 -12.64 80 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 284.34 -19.02 79 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 294.76 -15.56 80 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 303.43 -16.08 81 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 309.35 -20.62 79 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 321.11 -17.86 82 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 329.90 -17.26 82 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 329.91 -17.26 74 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 337.41 -25.94 73 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 353.16 -20.86 80 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 355.09 -26.09 73 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 370.99 -19.38 80 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 372.99 -26.59 73 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 391.03 -9.85 83 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 391.04 -26.28 74 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 399.90 -27.00 73 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 418.21 -20.51 83 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 418.22 -26.71 74 0 0 0
30DEC26 1,220.00 P 442.00 442.00 442.00 435.66 -18.92 83 1 7 -1
30DEC26 1,230.00 P 0.00 0.00 0.00 436.64 -26.79 73 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 445.93 -27.15 73 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 455.22 -19.65 73 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 464.53 -27.96 73 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 473.84 -27.48 73 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 483.17 -27.95 73 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 492.57 -28.43 73 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 502.10 -27.40 73 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 518.50 -21.50 83 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 528.00 -13.33 84 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 536.00 -22.00 82 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 547.00 -13.47 84 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 557.00 -20.00 85 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 566.00 -13.69 85 0 1 0
28JAN27 690.00 P 0.00 0.00 0.00 68.27 - 75 0 0 -
28JAN27 700.00 P 0.00 0.00 0.00 72.36 - 75 0 0 -
28JAN27 710.00 P 77.00 77.00 77.00 76.99 - 75 2 2 -
28JAN27 720.00 P 0.00 0.00 0.00 80.94 - 75 0 0 -
28JAN27 730.00 P 0.00 0.00 0.00 85.46 - 75 0 0 -
28JAN27 740.00 P 0.00 0.00 0.00 90.42 - 75 0 0 -
28JAN27 750.00 P 0.00 0.00 0.00 95.50 - 75 0 0 -
28JAN27 760.00 P 0.00 0.00 0.00 100.46 -11.08 75 0 2 0
28JAN27 770.00 P 0.00 0.00 0.00 105.84 -11.43 75 0 15 0
28JAN27 780.00 P 0.00 0.00 0.00 111.43 -11.71 75 0 45 0
28JAN27 790.00 P 0.00 0.00 0.00 117.05 -12.10 75 0 15 0
28JAN27 800.00 P 0.00 0.00 0.00 122.86 -12.42 76 0 5 0
28JAN27 810.00 P 0.00 0.00 0.00 128.88 -11.56 76 0 15 0
28JAN27 820.00 P 0.00 0.00 0.00 134.93 -13.55 76 0 17 0
28JAN27 830.00 P 136.17 136.17 136.17 141.45 -11.75 76 15 45 +15
28JAN27 840.00 P 0.00 0.00 0.00 146.77 -13.17 76 0 15 0
28JAN27 850.00 P 0.00 0.00 0.00 153.54 -12.89 76 0 1 0
28JAN27 860.00 P 0.00 0.00 0.00 159.77 -11.83 76 0 1 0
28JAN27 870.00 P 0.00 0.00 0.00 166.26 -14.14 76 0 1 0
28JAN27 880.00 P 0.00 0.00 0.00 173.50 -13.88 77 0 19 0
28JAN27 890.00 P 0.00 0.00 0.00 179.52 -14.72 76 0 15 0
28JAN27 900.00 P 0.00 0.00 0.00 188.36 -12.90 77 0 15 0
28JAN27 910.00 P 0.00 0.00 0.00 195.15 -12.40 77 0 16 0
28JAN27 920.00 P 0.00 0.00 0.00 202.35 -12.85 77 0 15 0
28JAN27 930.00 P 0.00 0.00 0.00 206.85 -14.76 76 0 5 0
28JAN27 940.00 P 0.00 0.00 0.00 216.48 -15.16 78 0 23 0
28JAN27 950.00 P 0.00 0.00 0.00 223.94 -14.72 78 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 231.64 -13.59 78 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 239.08 -14.64 78 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 244.64 -17.30 77 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 252.95 -15.94 78 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 261.28 -16.61 78 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 269.10 -15.77 78 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 276.63 -17.58 78 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 285.40 -16.73 79 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 290.62 -19.21 77 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 301.42 -17.29 79 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 309.39 -17.54 79 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 317.56 -17.74 79 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 326.23 -17.24 79 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 334.27 -17.91 79 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 342.32 -17.31 79 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 351.00 -18.32 80 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 359.18 -19.68 80 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 367.45 -18.40 80 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 376.05 -18.51 80 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 384.88 -18.82 80 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 394.10 -17.56 80 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 402.70 -19.04 80 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 411.91 -19.35 81 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 420.31 -18.53 81 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 429.62 -18.96 81 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 97.23 - 76 0 0 -
30MAR27 700.00 P 0.00 0.00 0.00 101.06 - 75 0 0 -
30MAR27 710.00 P 0.00 0.00 0.00 106.56 -4.65 76 0 63 0
30MAR27 720.00 P 110.00 110.00 110.00 111.57 -8.74 76 3 19 +2
30MAR27 730.00 P 0.00 0.00 0.00 115.54 -10.36 75 0 11 0
30MAR27 740.00 P 0.00 0.00 0.00 121.91 -9.59 76 0 16 0
30MAR27 750.00 P 0.00 0.00 0.00 127.32 -9.78 76 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 132.87 -9.83 76 0 5 0
30MAR27 770.00 P 0.00 0.00 0.00 138.53 -9.78 76 0 63 0
30MAR27 780.00 P 0.00 0.00 0.00 144.30 -9.65 76 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 150.19 -10.09 76 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 156.50 -9.10 77 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 162.49 -9.58 77 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 168.50 -9.86 77 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 172.97 -7.47 76 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 178.98 -12.33 76 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 184.91 -7.96 75 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 191.13 -7.98 75 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 197.36 -14.29 75 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 203.59 -15.27 75 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 212.94 -13.07 77 0 18 0
30MAR27 900.00 P 0.00 0.00 0.00 220.26 -10.73 77 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 227.66 -12.58 77 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 230.80 -16.52 75 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 237.74 -17.00 75 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 244.68 -17.17 75 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 251.63 -17.48 75 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 258.58 -17.94 75 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 265.54 -18.79 75 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 272.52 -19.49 75 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 279.91 -20.06 75 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 287.50 -20.29 75 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 295.09 -20.44 75 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 302.69 -20.52 75 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 310.29 -20.99 75 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 317.89 -21.12 75 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 332.86 -13.34 79 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 333.12 -21.80 75 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 340.74 -22.59 75 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 356.44 -15.29 79 0 200 0
30MAR27 1,090.00 P 0.00 0.00 0.00 356.45 -23.59 76 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 364.23 -23.78 75 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 380.25 -16.73 80 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 380.56 -24.10 75 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 388.74 -23.83 75 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 396.92 -24.53 75 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 405.10 -16.36 75 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 413.29 -24.76 75 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 421.48 -25.71 75 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 429.68 -17.52 75 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 437.89 -26.42 75 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 446.12 -25.85 75 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 454.50 -26.46 75 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 463.15 -27.63 75 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 471.81 -26.74 75 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 480.47 -26.67 75 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 489.13 -27.93 75 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 497.80 -27.70 75 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 506.47 -27.03 75 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 523.50 -20.50 80 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 533.00 -18.00 81 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 542.00 -18.50 81 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 550.00 -19.00 80 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 559.00 -20.00 81 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 568.50 -19.50 81 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 577.50 -19.50 81 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 586.50 -19.50 81 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 595.50 -18.50 82 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 132.36 - 77 0 0 -
29JUN27 700.00 P 0.00 0.00 0.00 137.29 - 77 0 0 -
29JUN27 710.00 P 143.00 143.00 143.00 142.10 -5.46 77 2 44 +2
29JUN27 720.00 P 0.00 0.00 0.00 147.48 -8.89 77 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 153.76 -8.43 77 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 158.42 -9.60 77 0 30 0
29JUN27 750.00 P 163.29 163.29 163.29 164.70 -9.16 77 1 32 0
29JUN27 760.00 P 0.00 0.00 0.00 169.89 -9.81 77 0 2 0
29JUN27 770.00 P 0.00 0.00 0.00 175.76 -9.79 77 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 181.72 -9.72 77 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 187.78 -10.21 77 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 193.92 -9.98 77 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 200.15 -10.18 77 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 206.46 -10.37 77 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 212.86 -4.99 77 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 219.33 -4.94 77 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 225.96 -4.74 77 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 232.40 -4.73 77 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 239.02 -11.45 77 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 246.84 -10.55 78 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 252.98 -11.39 78 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 261.00 -10.67 78 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 266.47 -12.57 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 271.66 -7.39 77 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 278.79 -6.35 77 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 285.93 -6.33 77 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 296.62 -11.74 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 300.20 -8.17 77 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 307.35 -6.31 77 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 317.45 -12.98 78 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 321.65 -8.79 77 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 328.81 -6.33 77 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 335.98 -6.44 77 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 343.16 -7.00 77 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 350.35 -7.56 77 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 357.58 -8.07 77 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 365.30 -8.10 77 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 373.06 -8.10 77 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 385.42 -3.50 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 393.18 -3.50 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 401.13 -3.32 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 411.07 -13.47 80 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 416.90 -7.65 79 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 425.61 -2.20 80 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 433.58 -15.10 80 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 435.30 -13.39 77 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 443.11 -8.34 77 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 450.92 -8.82 77 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 458.75 -9.28 77 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 466.59 -22.89 77 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 474.65 -22.84 77 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 482.96 -23.20 77 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 491.27 -23.00 77 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 499.58 -23.42 77 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 516.50 -14.50 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 525.00 -14.00 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 533.50 -14.50 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 541.00 -15.50 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 550.00 -6.51 81 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 559.00 -14.50 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 566.00 -15.50 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 576.00 -14.50 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 584.50 -15.50 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 592.00 -16.00 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 600.50 -15.50 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 610.00 -15.00 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 618.00 -17.50 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 627.00 -17.50 81 0 0 0
29SEP27 690.00 P 155.00 155.00 155.00 160.12 - 78 2 2 -
29SEP27 700.00 P 0.00 0.00 0.00 161.64 - 76 0 0 -
29SEP27 710.00 P 171.00 171.00 171.00 171.31 - 78 2 2 -
29SEP27 720.00 P 0.00 0.00 0.00 173.26 - 76 0 0 -
29SEP27 730.00 P 0.00 0.00 0.00 179.07 - 76 0 0 -
29SEP27 740.00 P 0.00 0.00 0.00 187.60 - 77 0 0 -
29SEP27 750.00 P 0.00 0.00 0.00 193.54 - 77 0 0 -
29SEP27 760.00 P 0.00 0.00 0.00 199.57 -9.97 77 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 205.67 -10.18 77 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 211.85 -10.38 78 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 218.10 -10.58 78 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 224.42 -10.71 78 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 230.83 -10.91 78 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 237.30 -11.10 78 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 243.84 -10.48 78 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 250.45 -10.59 78 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 252.67 -15.18 76 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 259.24 -9.63 76 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 265.82 -15.96 76 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 279.01 -9.69 78 0 58 0
29SEP27 890.00 P 0.00 0.00 0.00 279.02 -16.86 76 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 291.87 -10.75 78 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 292.19 -18.24 76 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 298.82 -18.62 76 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 305.48 -19.49 76 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 312.64 -19.43 76 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 319.88 -19.55 76 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 327.13 -19.71 76 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 334.38 -18.14 76 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 341.63 -11.33 76 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 348.89 -20.56 76 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 364.56 -12.65 79 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 364.57 -12.65 77 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 370.71 -21.66 76 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 377.99 -22.14 76 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 385.28 -22.82 76 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 392.58 -15.53 76 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 399.89 -23.55 76 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 407.22 -16.23 76 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 414.58 -24.63 76 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 422.32 -24.81 76 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 430.18 -16.96 76 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 438.04 -13.01 76 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 445.91 -25.16 76 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 453.78 -17.30 76 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 461.65 -25.76 76 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 469.53 -26.92 76 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 477.41 -26.74 76 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 485.30 -26.81 76 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 493.20 -25.80 76 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 514.50 -14.00 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 522.50 -14.00 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 531.00 -13.00 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 539.00 -14.00 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 547.50 -13.00 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 556.00 -12.50 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 564.00 -14.00 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 571.50 -14.00 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 579.50 -14.50 81 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 589.00 -13.00 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 597.50 -13.50 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 604.50 -14.50 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 614.00 -14.50 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 622.50 -13.50 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 630.00 -14.50 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 639.00 -15.00 81 0 0 0
TOTAL PUT 2,004 27,801 -55
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$ 31.960
16OCT26 21.50 C 0.00 0.00 0.00 10.46 +0.70 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 9.96 +0.70 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 9.46 +0.70 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 8.96 +0.70 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 8.46 +0.70 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 7.96 +0.70 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 7.46 +0.49 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 6.96 +0.70 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 6.46 +0.70 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 5.96 +0.70 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 5.46 +0.55 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 4.96 +0.69 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 4.46 +0.70 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 3.96 +0.70 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 3.46 +0.70 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 2.96 +0.63 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 2.46 +0.64 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 1.96 +0.64 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 1.46 +0.63 0 0 0 -15
16OCT26 31.00 C 0.22 0.96 0.22 0.96 +0.50 0 145 0 -122
16OCT26 31.50 C 0.46 0.46 0.26 0.46 +0.26 0 123 0 -130
16OCT26 32.00 C 0.04 0.28 0.03 0.00 -0.08 0 342 170 -147
16OCT26 32.50 C 0.05 0.05 0.05 0.00 -0.02 0 8 89 0
16OCT26 33.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 128 -5
16OCT26 33.50 C 0.01 0.01 0.01 0.00 -0.01 0 3 68 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
16OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
16OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
16OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
16OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 10.47 - 0 0 0 -
23OCT26 22.00 C 0.00 0.00 0.00 10.04 +0.76 145 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 9.47 +0.69 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 8.97 +0.69 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 8.46 +0.68 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 7.96 +0.68 0 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 7.55 +0.58 111 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 6.97 +0.69 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 6.46 +0.68 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 5.96 +0.68 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 5.54 +0.63 81 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 4.98 +0.70 47 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 4.48 +0.69 42 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 3.98 +0.68 37 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 3.48 +0.66 32 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 2.99 +0.56 35 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 2.51 +0.61 35 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 2.00 +0.53 27 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 1.57 +0.40 30 0 29 0
23OCT26 31.00 C 0.63 0.95 0.63 1.23 +0.37 35 58 37 -30
23OCT26 31.50 C 0.68 0.95 0.60 0.88 +0.28 34 78 66 +51
23OCT26 32.00 C 0.44 0.76 0.41 0.62 +0.21 35 95 63 +22
23OCT26 32.50 C 0.25 0.53 0.25 0.40 +0.11 35 5 42 +2
23OCT26 33.00 C 0.11 0.31 0.11 0.25 +0.07 35 63 127 +57
23OCT26 33.50 C 0.10 0.22 0.10 0.15 +0.04 35 37 48 -14
23OCT26 34.00 C 0.11 0.11 0.11 0.09 +0.02 36 2 45 0
23OCT26 34.50 C 0.05 0.05 0.05 0.05 +0.01 36 20 35 +5
23OCT26 35.00 C 0.02 0.04 0.02 0.03 +0.01 37 11 44 +6
23OCT26 35.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 21 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 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 21.48 +0.71 218 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 20.98 +0.71 208 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 20.47 +0.70 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.97 +0.70 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.47 +0.69 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.97 +0.69 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.48 +0.70 161 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.99 +0.71 175 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.47 +0.69 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.01 +0.73 179 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.46 +0.68 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.97 +0.69 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.51 +0.75 157 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.98 +0.71 98 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.47 +0.69 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.97 +0.68 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.50 +0.72 124 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.96 +0.68 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.48 +0.70 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.00 +0.72 106 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.98 +0.69 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.04 +0.75 103 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.01 +0.72 81 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.01 +0.72 71 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.97 +0.68 0 0 15 0
29OCT26 26.00 C 5.94 6.16 5.94 6.01 +0.71 53 70 125 +35
29OCT26 27.00 C 0.00 0.00 0.00 5.02 +0.57 47 0 125 0
29OCT26 28.00 C 0.00 0.00 0.00 4.03 +0.64 40 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 3.10 +0.65 40 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.23 +0.51 38 0 113 0
29OCT26 31.00 C 1.17 1.49 1.17 1.57 +0.41 41 75 255 0
29OCT26 32.00 C 0.72 1.00 0.72 0.94 +0.24 39 81 1,523 -25
29OCT26 33.00 C 0.39 0.63 0.30 0.55 +0.15 39 107 1,231 +18
29OCT26 34.00 C 0.15 0.35 0.15 0.29 +0.07 39 146 1,421 -7
29OCT26 35.00 C 0.09 0.16 0.08 0.15 +0.04 40 54 637 -19
29OCT26 36.00 C 0.05 0.07 0.05 0.07 +0.02 40 17 848 0
29OCT26 37.00 C 0.05 0.05 0.05 0.03 +0.01 40 7 632 -7
29OCT26 38.00 C 0.02 0.02 0.02 0.02 +0.01 43 1 865 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 279 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 664 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 269 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 115 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 142 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 21.50 +0.70 101 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 21.10 +0.80 162 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 20.50 +0.70 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.00 +0.69 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.51 +0.70 95 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.01 +0.73 86 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.51 +0.73 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.10 +0.79 125 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.51 +0.73 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.09 +0.77 113 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.52 +0.70 72 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.11 +0.79 107 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.52 +0.70 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.03 +0.71 70 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.53 +0.70 65 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.03 +0.74 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.53 +0.70 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.13 +0.80 85 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.53 +0.75 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.00 +0.66 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.12 +0.78 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.04 +0.75 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.16 +0.81 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.04 +0.70 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.07 +0.60 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.13 +0.56 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.29 +0.73 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.44 +0.52 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.66 +0.42 41 0 15 0
27NOV26 30.00 C 2.23 2.94 2.23 2.94 +0.43 40 35 100 -2
27NOV26 31.00 C 0.00 0.00 0.00 2.33 +0.43 40 0 137 0
27NOV26 32.00 C 1.67 1.92 1.67 1.79 +0.28 40 30 291 -30
27NOV26 33.00 C 1.09 1.43 0.94 1.36 +0.27 40 120 357 +88
27NOV26 34.00 C 0.79 1.08 0.79 1.02 +0.18 40 117 404 +60
27NOV26 35.00 C 0.60 0.81 0.60 0.75 +0.14 41 5 139 0
27NOV26 36.00 C 0.42 0.58 0.42 0.54 +0.11 41 38 179 +13
27NOV26 37.00 C 0.33 0.39 0.33 0.39 +0.09 41 5 125 +4
27NOV26 38.00 C 0.22 0.30 0.22 0.28 +0.07 41 5 347 +3
27NOV26 39.00 C 0.19 0.23 0.19 0.19 +0.05 41 22 103 +18
27NOV26 40.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 296 0
27NOV26 41.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 277 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 109 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.58 +0.78 114 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.10 +0.79 114 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.54 +0.70 78 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.01 +0.70 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.54 +0.73 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.05 +0.73 69 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.55 +0.71 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.10 +0.79 85 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.61 +0.79 84 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.12 +0.80 82 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.52 +0.70 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.12 +0.78 74 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.62 +0.80 70 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.03 +0.68 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.54 +0.71 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.06 +0.70 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.56 +0.70 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.13 +0.80 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.60 +0.77 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.17 +0.73 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.12 +0.73 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.23 +0.80 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.16 +0.67 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.34 +0.77 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.36 +0.66 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.51 +0.62 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.76 +0.66 44 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 +0.53 41 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.20 +0.41 41 0 84 0
30DEC26 30.00 C 3.50 3.50 3.50 3.53 +0.42 41 15 164 +15
30DEC26 31.00 C 0.00 0.00 0.00 3.02 +0.41 42 0 255 0
30DEC26 32.00 C 2.15 2.45 2.15 2.45 +0.30 41 32 1,788 +16
30DEC26 33.00 C 0.00 0.00 0.00 2.02 +0.26 41 0 419 0
30DEC26 34.00 C 1.71 1.75 1.71 1.64 +0.21 41 3 470 0
30DEC26 35.00 C 1.32 1.32 1.32 1.33 +0.18 41 6 594 +6
30DEC26 36.00 C 1.08 1.15 1.08 1.09 +0.16 41 60 1,353 -29
30DEC26 37.00 C 0.84 0.88 0.84 0.87 +0.13 41 3 511 +1
30DEC26 38.00 C 0.57 0.73 0.57 0.69 +0.11 41 25 596 +7
30DEC26 39.00 C 0.50 0.50 0.50 0.55 +0.10 42 2 402 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.43 +0.08 42 0 609 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 +0.06 42 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 +0.06 42 0 893 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 994 0
30DEC26 44.00 C 0.18 0.18 0.18 0.15 +0.03 42 6 473 -6
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 1,099 0
30DEC26 46.00 C 0.13 0.13 0.13 0.09 +0.02 42 5 546 0
30DEC26 47.00 C 0.10 0.12 0.10 0.07 +0.02 42 160 758 +78
30DEC26 48.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 144 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 21.58 +0.77 87 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 21.10 +0.79 90 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 20.54 +0.70 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 20.11 +0.80 83 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 19.61 +0.78 79 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 19.05 +0.73 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 18.55 +0.71 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 18.12 +0.79 69 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 17.64 +0.79 70 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 17.14 +0.80 66 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 16.56 +0.71 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 16.12 +0.75 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 15.66 +0.77 60 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 15.17 +0.78 58 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 14.59 +0.70 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 14.11 +0.71 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 13.63 +0.70 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 13.22 +0.77 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 12.67 +0.71 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 12.25 +0.78 50 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 11.22 +0.69 42 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 10.29 +0.67 43 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.43 +0.71 46 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.55 +0.71 45 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.70 +0.69 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.87 +0.65 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.13 +0.64 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 5.32 +0.51 42 0 0 0
28JAN27 29.00 C 4.72 4.72 4.72 4.52 +0.30 40 1 1 +1
28JAN27 30.00 C 3.37 3.99 3.37 4.04 +0.40 42 45 75 +44
28JAN27 31.00 C 3.43 3.50 3.43 3.49 +0.39 42 44 179 +15
28JAN27 32.00 C 3.05 3.05 2.95 3.01 +0.33 42 43 257 +43
28JAN27 33.00 C 0.00 0.00 0.00 2.56 +0.29 42 0 132 0
28JAN27 34.00 C 2.16 2.16 2.16 2.18 +0.28 42 1 1 +1
28JAN27 35.00 C 0.00 0.00 0.00 1.86 +0.25 42 0 153 0
28JAN27 36.00 C 0.00 0.00 0.00 1.57 +0.21 42 0 72 0
28JAN27 37.00 C 0.00 0.00 0.00 1.33 +0.18 43 0 13 0
28JAN27 38.00 C 0.00 0.00 0.00 1.12 +0.16 43 0 2 0
28JAN27 39.00 C 0.93 0.93 0.93 0.92 +0.13 42 1 23 +1
28JAN27 40.00 C 0.00 0.00 0.00 0.77 +0.12 43 0 50 0
28JAN27 41.00 C 0.00 0.00 0.00 0.64 +0.11 43 0 614 0
28JAN27 42.00 C 0.00 0.00 0.00 0.52 +0.09 43 0 16 0
28JAN27 43.00 C 0.00 0.00 0.00 0.43 +0.08 43 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.35 +0.06 43 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.23 +0.04 43 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 50 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.67 +0.78 79 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.19 +0.79 78 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 20.68 +0.79 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.13 +0.71 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 19.62 +0.69 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.20 +0.78 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.73 +0.80 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.16 +0.70 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.68 +0.70 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.19 +0.70 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.79 +0.80 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.29 +0.77 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.83 +0.80 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.26 +0.69 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.80 +0.72 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.32 +0.71 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.85 +0.69 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.46 +0.77 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.00 +0.79 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.54 +0.76 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.63 +0.74 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.71 +0.70 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.89 +0.71 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.05 +0.66 46 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.28 +0.67 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.54 +0.65 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.83 +0.63 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.18 +0.61 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.56 +0.50 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 4.93 +0.39 43 0 236 0
30MAR27 31.00 C 0.00 0.00 0.00 4.41 +0.36 43 0 400 0
30MAR27 32.00 C 3.56 3.89 3.56 3.94 +0.33 43 9 1,115 +3
30MAR27 33.00 C 0.00 0.00 0.00 3.51 +0.31 43 0 327 0
30MAR27 34.00 C 0.00 0.00 0.00 3.12 +0.28 43 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 2.77 +0.25 44 0 601 0
30MAR27 36.00 C 0.00 0.00 0.00 2.46 +0.23 44 0 1,802 0
30MAR27 37.00 C 2.20 2.20 2.20 2.17 +0.21 44 1 93 0
30MAR27 38.00 C 0.00 0.00 0.00 1.93 +0.22 44 0 96 0
30MAR27 39.00 C 1.67 1.67 1.67 1.64 +0.14 43 3 108 +3
30MAR27 40.00 C 1.46 1.46 1.46 1.48 +0.17 44 1 1,051 0
30MAR27 41.00 C 0.00 0.00 0.00 1.31 +0.17 44 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.15 +0.15 44 0 56 0
30MAR27 43.00 C 1.07 1.07 1.07 1.01 +0.14 44 1 62 +1
30MAR27 44.00 C 0.00 0.00 0.00 0.88 +0.13 44 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.76 +0.11 44 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.67 +0.10 44 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.58 +0.09 44 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.50 +0.08 44 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.44 +0.07 44 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.38 +0.06 44 0 499 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 +0.04 44 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 121 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 21.73 +0.71 68 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 21.23 +0.72 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 20.76 +0.71 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.34 +0.79 69 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.87 +0.78 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.38 +0.77 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.83 +0.71 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.34 +0.69 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.86 +0.68 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.40 +0.72 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.00 +0.79 58 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.53 +0.77 57 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.07 +0.79 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.61 +0.79 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.15 +0.77 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.69 +0.75 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.16 +0.66 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.70 +0.64 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.32 +0.73 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.92 +0.72 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.98 +0.61 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.20 +0.66 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.46 +0.68 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.72 +0.68 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.00 +0.63 47 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.31 +0.64 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.67 +0.52 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.08 +0.51 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.49 +0.50 46 0 16 0
29JUN27 30.00 C 5.86 5.86 5.84 5.74 +0.21 44 2 51 0
29JUN27 31.00 C 0.00 0.00 0.00 5.48 +0.45 46 0 129 0
29JUN27 32.00 C 5.00 5.10 5.00 4.97 +0.37 45 105 233 +75
29JUN27 33.00 C 0.00 0.00 0.00 4.57 +0.34 46 0 240 0
29JUN27 34.00 C 0.00 0.00 0.00 4.04 +0.17 44 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 3.84 +0.32 46 0 104 0
29JUN27 36.00 C 0.00 0.00 0.00 3.52 +0.32 46 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.22 +0.30 46 0 155 0
29JUN27 38.00 C 0.00 0.00 0.00 2.94 +0.30 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.67 +0.27 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.43 +0.31 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.21 +0.29 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.01 +0.28 46 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 1.77 +0.19 45 0 96 0
29JUN27 44.00 C 0.00 0.00 0.00 1.66 +0.23 45 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 1.51 +0.19 45 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.36 +0.15 45 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.24 +0.18 45 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 1.13 +0.18 45 0 12 0
29JUN27 49.00 C 0.00 0.00 0.00 0.99 +0.13 45 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 0.89 +0.10 45 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.72 +0.10 45 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.57 +0.08 45 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.44 +0.06 45 0 2 0
29JUN27 60.00 C 0.52 0.52 0.50 0.35 +0.06 45 3 57 -1
29JUN27 62.50 C 0.00 0.00 0.00 0.27 +0.04 45 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 117 0
29JUN27 67.50 C 0.29 0.31 0.28 0.16 +0.02 45 5 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 0.00 45 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP27 10.50 C 0.00 0.00 0.00 21.73 +0.71 62 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 21.25 +0.73 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 20.76 +0.71 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.34 +0.76 62 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.88 +0.79 62 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.41 +0.79 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.92 +0.79 58 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.38 +0.71 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.90 +0.68 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.44 +0.69 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.00 +0.71 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.53 +0.71 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.07 +0.68 50 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 15.63 +0.72 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.19 +0.68 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.77 +0.69 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.32 +0.66 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.90 +0.68 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.57 +0.75 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.08 +0.63 48 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.31 +0.65 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.61 +0.71 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.88 +0.69 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.20 +0.70 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.54 +0.67 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.92 +0.63 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.33 +0.61 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.78 +0.60 47 0 60 0
29SEP27 29.00 C 6.83 6.83 6.83 7.25 +0.56 47 15 30 +15
29SEP27 30.00 C 0.00 0.00 0.00 6.74 +0.47 47 0 75 0
29SEP27 31.00 C 0.00 0.00 0.00 6.31 +0.45 47 0 135 0
29SEP27 32.00 C 5.92 5.92 5.92 5.84 +0.47 46 100 683 +100
29SEP27 33.00 C 0.00 0.00 0.00 5.49 +0.47 47 0 175 0
29SEP27 34.00 C 4.82 4.82 4.82 5.11 +0.44 47 30 190 +30
29SEP27 35.00 C 0.00 0.00 0.00 4.58 +0.20 45 0 190 0
29SEP27 36.00 C 0.00 0.00 0.00 4.28 +0.20 45 0 335 0
29SEP27 37.00 C 0.00 0.00 0.00 4.05 +0.27 46 0 409 0
29SEP27 38.00 C 3.48 3.66 3.39 3.69 +0.17 45 4 229 0
29SEP27 39.00 C 0.00 0.00 0.00 3.60 +0.33 47 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.37 +0.35 47 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.01 +0.20 46 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 2.81 +0.19 46 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.64 +0.22 46 0 40 0
29SEP27 44.00 C 2.50 2.50 2.50 2.54 +0.38 47 6 27 +6
29SEP27 45.00 C 0.00 0.00 0.00 2.31 +0.29 47 0 336 0
29SEP27 46.00 C 0.00 0.00 0.00 2.16 +0.22 47 0 50 0
29SEP27 47.00 C 0.00 0.00 0.00 2.02 +0.28 47 0 503 0
29SEP27 48.00 C 0.00 0.00 0.00 1.92 +0.32 47 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.77 +0.28 47 0 61 0
29SEP27 50.00 C 0.00 0.00 0.00 1.65 +0.26 47 0 39 0
29SEP27 52.50 C 0.00 0.00 0.00 1.39 +0.22 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.15 +0.19 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 0.97 +0.19 47 0 4 0
29SEP27 60.00 C 0.90 0.90 0.90 0.80 +0.12 47 1 15 -1
29SEP27 62.50 C 0.00 0.00 0.00 0.68 +0.12 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.56 +0.09 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.48 +0.09 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.40 +0.08 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.34 +0.07 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 +0.07 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.24 +0.05 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 3 0
29SEP27 95.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 62 0
TOTAL CALL 2,678 52,114 +255
16OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
16OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
16OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
16OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 31 0
16OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 12 0
16OCT26 31.00 P 0.20 0.30 0.01 0.00 -0.20 0 35 39 +5
16OCT26 31.50 P 0.56 0.56 0.56 0.00 -0.45 0 2 64 -2
16OCT26 32.00 P 0.85 0.85 0.10 0.04 -0.79 0 123 0 -130
16OCT26 32.50 P 0.61 0.61 0.61 0.54 -0.70 0 15 0 -51
16OCT26 33.00 P 1.70 1.70 1.70 1.04 -0.75 0 5 0 -15
16OCT26 33.50 P 0.00 0.00 0.00 1.54 -0.77 0 8 0 -22
16OCT26 34.00 P 2.62 2.62 2.62 2.04 -0.78 0 5 0 -35
16OCT26 34.50 P 0.00 0.00 0.00 2.54 -0.77 0 0 0 0
16OCT26 35.00 P 2.98 3.12 2.98 3.04 -0.81 0 10 0 -10
16OCT26 35.50 P 0.00 0.00 0.00 3.54 -0.73 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 4.04 -0.70 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 4.54 -0.86 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 5.04 -0.70 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 5.54 -0.89 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 6.04 -0.70 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 6.54 -0.92 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 7.04 -0.76 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 7.54 -0.95 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 8.04 -0.96 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 8.54 -0.98 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 9.04 -0.99 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 9.54 -1.00 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 10.04 -0.70 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 10.54 -0.95 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 11.04 -1.00 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 20 0
23OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 19 0
23OCT26 29.50 P 0.18 0.18 0.07 0.04 -0.10 37 4 21 0
23OCT26 30.00 P 0.29 0.29 0.10 0.08 -0.17 36 12 29 +1
23OCT26 30.50 P 0.15 0.20 0.15 0.15 -0.25 36 15 25 +7
23OCT26 31.00 P 0.50 0.68 0.27 0.26 -0.34 36 13 73 +1
23OCT26 31.50 P 0.78 0.78 0.46 0.44 -0.41 37 54 75 +30
23OCT26 32.00 P 1.30 1.30 0.68 0.67 -0.48 37 40 61 -19
23OCT26 32.50 P 1.44 1.44 1.44 0.97 -0.57 37 5 36 +5
23OCT26 33.00 P 0.00 0.00 0.00 1.32 -0.52 38 0 30 0
23OCT26 33.50 P 2.20 2.20 2.20 1.72 -0.68 39 13 33 +13
23OCT26 34.00 P 2.10 2.10 2.10 2.10 -0.72 34 5 5 +5
23OCT26 34.50 P 0.00 0.00 0.00 2.57 -0.74 35 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 3.05 -0.80 35 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 3.54 -0.73 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 4.04 -0.70 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 4.54 -0.86 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 5.04 -0.70 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 5.54 -0.89 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 6.05 -0.78 60 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 6.59 -0.87 77 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 7.10 -0.73 84 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 7.61 -0.88 90 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 8.10 -0.90 92 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 8.61 -0.91 99 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 9.11 -0.92 103 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 9.58 -0.96 98 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 10.09 -0.69 105 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 10.59 -0.90 109 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 11.08 -0.96 109 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 462 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 320 0
29OCT26 28.00 P 0.06 0.06 0.06 0.04 -0.06 41 20 1,099 -20
29OCT26 29.00 P 0.20 0.20 0.12 0.11 -0.13 40 10 2,029 -2
29OCT26 30.00 P 0.40 0.50 0.25 0.27 -0.22 40 54 3,379 +41
29OCT26 31.00 P 1.00 1.00 0.50 0.54 -0.33 40 55 1,066 +28
29OCT26 32.00 P 1.60 1.60 0.87 0.97 -0.44 40 60 1,218 +26
29OCT26 33.00 P 2.10 2.10 1.66 1.59 -0.52 41 7 1,365 -2
29OCT26 34.00 P 2.69 2.69 2.69 2.38 -0.55 44 2 489 0
29OCT26 35.00 P 3.86 3.86 3.85 3.25 -0.60 47 4 789 -4
29OCT26 36.00 P 0.00 0.00 0.00 4.08 -0.68 40 0 583 0
29OCT26 37.00 P 0.00 0.00 0.00 5.04 -0.70 0 0 549 0
29OCT26 38.00 P 5.93 5.93 5.93 6.22 -0.61 70 15 335 0
29OCT26 39.00 P 0.00 0.00 0.00 7.10 -0.73 63 0 86 -127
29OCT26 40.00 P 0.00 0.00 0.00 8.12 -0.88 73 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.11 -0.92 77 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.18 -0.60 93 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.08 -0.96 82 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.06 -0.85 82 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.09 -0.77 95 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.04 -0.79 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.09 -0.65 105 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.13 -0.73 119 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.04 -0.73 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.04 -0.72 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.59 -0.77 130 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.09 -0.77 139 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.54 -0.82 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.13 -0.71 169 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.59 -0.65 166 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.04 -0.79 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.54 -0.80 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.05 -0.78 170 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.55 -0.78 176 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.05 -0.69 183 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.55 -0.80 189 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.04 -0.80 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.54 -0.82 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.09 -0.73 229 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.59 -0.75 234 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.04 -0.73 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.55 -0.85 222 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.04 -0.80 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.55 -0.69 232 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 52 0
27NOV26 24.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 89 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 854 0
27NOV26 26.00 P 0.24 0.24 0.24 0.13 -0.05 42 34 246 +10
27NOV26 27.00 P 0.00 0.00 0.00 0.23 -0.09 42 0 350 0
27NOV26 28.00 P 0.55 0.55 0.41 0.39 -0.13 42 4 947 +4
27NOV26 29.00 P 0.82 0.82 0.61 0.62 -0.18 42 8 428 +2
27NOV26 30.00 P 1.20 1.20 0.85 0.93 -0.24 42 27 501 +27
27NOV26 31.00 P 1.60 1.60 1.60 1.31 -0.32 42 10 724 0
27NOV26 32.00 P 2.20 2.20 1.70 1.78 -0.36 42 61 999 +46
27NOV26 33.00 P 0.00 0.00 0.00 2.35 -0.41 42 0 637 0
27NOV26 34.00 P 0.00 0.00 0.00 2.93 -0.50 40 0 504 0
27NOV26 35.00 P 0.00 0.00 0.00 3.72 -0.51 42 1 1,156 0
27NOV26 36.00 P 0.00 0.00 0.00 4.59 -0.62 44 0 266 0
27NOV26 37.00 P 5.20 5.20 5.20 5.38 -0.57 43 3 1,243 +3
27NOV26 38.00 P 0.00 0.00 0.00 6.28 -0.57 44 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.21 -0.62 45 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 8.26 -0.74 52 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 9.11 -0.92 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 10.20 -0.58 56 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 11.21 -0.83 60 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 12.19 -0.72 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.20 -0.66 67 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.19 -0.64 69 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.20 -0.59 73 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.13 -0.73 70 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.20 -0.63 79 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.04 -0.73 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.59 -0.77 78 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.09 -0.77 84 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.54 -0.82 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.16 -0.68 104 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.59 -0.73 100 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.16 -0.67 114 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.54 -0.80 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.24 -0.59 131 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.64 -0.69 125 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.05 -0.75 114 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.73 -0.62 144 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.09 -0.75 131 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.55 -0.81 125 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.09 -0.73 138 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.59 -0.75 141 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.04 -0.77 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.55 -0.85 138 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.04 -0.80 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.55 -0.75 144 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 54 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 686 0
30DEC26 23.00 P 0.12 0.12 0.12 0.08 -0.03 41 9 563 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 305 0
30DEC26 25.00 P 0.34 0.34 0.34 0.23 -0.08 41 120 1,798 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 -0.10 42 0 1,001 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.14 42 0 1,025 0
30DEC26 28.00 P 0.80 0.80 0.80 0.79 -0.18 42 4 817 +3
30DEC26 29.00 P 1.31 1.31 1.04 1.09 -0.22 42 83 1,226 -31
30DEC26 30.00 P 1.50 1.50 1.37 1.44 -0.27 42 140 5,130 +48
30DEC26 31.00 P 2.21 2.21 1.77 1.86 -0.29 42 32 1,952 +30
30DEC26 32.00 P 2.33 2.36 2.33 2.35 -0.34 42 33 3,359 -4
30DEC26 33.00 P 3.30 3.30 2.80 2.92 -0.38 42 31 1,286 +30
30DEC26 34.00 P 0.00 0.00 0.00 3.54 -0.43 42 0 1,909 0
30DEC26 35.00 P 0.00 0.00 0.00 4.27 -0.41 43 1 2,272 0
30DEC26 36.00 P 0.00 0.00 0.00 4.85 -0.68 40 0 1,153 0
30DEC26 37.00 P 0.00 0.00 0.00 5.72 -0.58 41 0 1,149 0
30DEC26 38.00 P 0.00 0.00 0.00 6.64 -0.52 44 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 7.41 -0.61 42 0 696 0
30DEC26 40.00 P 0.00 0.00 0.00 8.26 -0.74 40 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.26 -0.77 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.20 -0.60 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.22 -0.82 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.24 -0.67 51 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.20 -0.66 52 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.22 -0.61 56 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.21 -0.61 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.20 -0.66 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.21 -0.62 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.20 -0.62 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.68 -0.68 69 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.18 -0.68 74 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.54 -0.82 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.16 -0.68 81 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.68 -0.64 87 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.16 -0.67 89 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.54 -0.80 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.24 -0.59 102 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.64 -0.69 99 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.05 -0.75 91 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.73 -0.62 112 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.09 -0.75 104 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.55 -0.81 100 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.20 -0.62 120 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.70 -0.64 123 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.04 -0.77 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.55 -0.85 111 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.08 -0.76 119 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.55 -0.75 115 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 10 0
28JAN27 19.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 16 0
28JAN27 24.00 P 0.00 0.00 0.00 0.30 -0.07 43 0 1 0
28JAN27 25.00 P 0.00 0.00 0.00 0.44 -0.09 43 0 185 0
28JAN27 26.00 P 0.00 0.00 0.00 0.63 -0.11 43 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.86 -0.16 43 0 52 0
28JAN27 28.00 P 0.00 0.00 0.00 1.15 -0.19 43 0 78 0
28JAN27 29.00 P 0.00 0.00 0.00 1.48 -0.22 43 0 726 0
28JAN27 30.00 P 2.10 2.10 2.10 1.86 -0.26 43 15 331 0
28JAN27 31.00 P 0.00 0.00 0.00 2.31 -0.26 43 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 2.80 -0.32 42 0 49 0
28JAN27 33.00 P 0.00 0.00 0.00 3.37 -0.35 42 0 104 0
28JAN27 34.00 P 0.00 0.00 0.00 3.97 -0.41 42 0 15 0
28JAN27 35.00 P 4.64 4.64 4.64 4.64 -0.42 43 1 30 +1
28JAN27 36.00 P 0.00 0.00 0.00 5.37 -0.57 43 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.99 -0.69 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.89 -0.61 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.71 -0.63 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.57 -0.66 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.43 -0.69 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.32 -0.69 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.31 -0.73 45 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.25 -0.66 45 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 13.20 -0.66 46 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 14.22 -0.61 49 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 15.21 -0.61 51 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 16.20 -0.66 52 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 17.21 -0.62 55 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 18.20 -0.62 56 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 20.68 -0.68 60 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 23.18 -0.68 65 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 25.54 -0.82 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 28.16 -0.68 72 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 30.68 -0.64 76 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 33.16 -0.67 79 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 35.54 -0.80 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 38.24 -0.59 90 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 40.64 -0.69 87 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 43.05 -0.75 81 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 45.73 -0.62 98 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 48.11 -0.73 94 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 50.61 -0.75 96 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.03 44 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 -0.06 44 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.07 44 0 177 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 -0.10 44 0 938 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.12 44 0 157 0
30MAR27 26.00 P 1.12 1.12 1.12 1.15 -0.12 44 1 582 -1
30MAR27 27.00 P 0.00 0.00 0.00 1.43 -0.19 44 0 2,779 0
30MAR27 28.00 P 1.97 1.97 1.90 1.76 -0.21 44 2 1,417 0
30MAR27 29.00 P 0.00 0.00 0.00 2.14 -0.18 43 0 767 0
30MAR27 30.00 P 0.00 0.00 0.00 2.56 -0.21 43 0 2,040 0
30MAR27 31.00 P 0.00 0.00 0.00 3.03 -0.24 43 0 1,154 0
30MAR27 32.00 P 0.00 0.00 0.00 3.55 -0.27 43 0 1,959 0
30MAR27 33.00 P 0.00 0.00 0.00 4.11 -0.30 43 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 4.73 -0.36 44 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.38 -0.47 44 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 5.97 -0.46 43 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.81 -0.36 44 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 7.56 -0.38 44 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.26 -0.58 43 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.07 -0.60 43 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.91 -0.63 44 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.73 -0.63 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.62 -0.65 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.50 -0.68 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.39 -0.69 43 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.31 -0.70 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.38 -0.58 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.31 -0.58 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.23 -0.63 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.20 -0.64 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.68 -0.68 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.18 -0.68 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.60 -0.76 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.16 -0.68 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.68 -0.64 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.16 -0.67 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.60 -0.74 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.24 -0.59 75 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.64 -0.69 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.05 -0.75 69 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.73 -0.62 82 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.11 -0.73 79 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.61 -0.75 81 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.20 -0.62 88 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.70 -0.64 90 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.10 -0.71 87 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.61 -0.79 89 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.08 -0.76 89 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.55 -0.75 88 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 -0.04 45 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.43 -0.04 45 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 -0.06 45 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.07 45 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 0.86 -0.09 45 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.09 -0.11 46 0 218 0
29JUN27 24.00 P 1.35 1.35 1.35 1.36 -0.13 45 1 3,835 0
29JUN27 25.00 P 1.63 1.63 1.63 1.66 -0.11 46 32 480 +32
29JUN27 26.00 P 0.00 0.00 0.00 1.96 -0.15 45 0 200 0
29JUN27 27.00 P 2.27 2.27 2.27 2.33 -0.16 45 2 284 -2
29JUN27 28.00 P 0.00 0.00 0.00 2.73 -0.15 45 0 2,400 0
29JUN27 29.00 P 0.00 0.00 0.00 3.16 -0.19 45 0 315 0
29JUN27 30.00 P 0.00 0.00 0.00 3.63 -0.20 45 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 4.14 -0.22 45 0 922 0
29JUN27 32.00 P 4.62 4.62 4.62 4.68 -0.27 44 15 302 +15
29JUN27 33.00 P 0.00 0.00 0.00 5.24 -0.28 44 0 150 0
29JUN27 34.00 P 0.00 0.00 0.00 5.86 -0.29 44 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.49 -0.32 44 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.21 -0.36 45 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.81 -0.47 44 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.53 -0.49 44 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.27 -0.50 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.04 -0.53 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.83 -0.54 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.61 -0.55 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.42 -0.58 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.26 -0.57 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.09 -0.60 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.94 -0.62 44 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 15.81 -0.63 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.69 -0.63 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.59 -0.62 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.49 -0.66 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.88 -0.59 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.23 -0.63 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.65 -0.71 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.16 -0.68 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.68 -0.64 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.16 -0.67 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.60 -0.74 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.24 -0.59 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.64 -0.69 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.05 -0.75 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.73 -0.62 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.11 -0.73 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.61 -0.75 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.20 -0.62 75 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.70 -0.64 77 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.10 -0.71 74 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.61 -0.79 77 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.08 -0.76 77 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.55 -0.75 76 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29SEP27 17.50 P 0.52 0.52 0.52 0.46 -0.01 47 15 17 +15
29SEP27 18.00 P 0.00 0.00 0.00 0.52 -0.02 47 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.60 -0.03 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.69 -0.03 47 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.78 -0.03 47 0 13 0
29SEP27 20.00 P 0.97 0.97 0.97 0.88 -0.04 47 3 106 +3
29SEP27 21.00 P 0.00 0.00 0.00 1.11 -0.04 47 0 86 0
29SEP27 22.00 P 0.00 0.00 0.00 1.37 -0.06 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.66 -0.07 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.97 -0.10 47 0 8 0
29SEP27 25.00 P 0.00 0.00 0.00 2.29 -0.13 47 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 2.65 -0.17 46 0 25 0
29SEP27 27.00 P 0.00 0.00 0.00 3.09 -0.15 47 0 73 0
29SEP27 28.00 P 0.00 0.00 0.00 3.51 -0.17 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.97 -0.19 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.46 -0.23 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.98 -0.25 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.55 -0.24 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 6.13 -0.26 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 6.75 -0.27 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.36 -0.35 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.86 -0.54 45 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.54 -0.55 45 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.39 -0.43 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.11 -0.45 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.86 -0.46 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.61 -0.50 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.38 -0.51 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.18 -0.51 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.98 -0.53 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.78 -0.55 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.61 -0.55 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.46 -0.57 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.30 -0.58 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.15 -0.60 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.03 -0.60 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.23 -0.63 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.50 -0.64 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.88 -0.62 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.26 -0.63 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.68 -0.64 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.16 -0.67 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.60 -0.74 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 38.24 -0.59 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.64 -0.69 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.05 -0.75 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.73 -0.62 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.11 -0.73 61 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.61 -0.75 62 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.20 -0.62 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.70 -0.64 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.10 -0.71 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.61 -0.79 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.08 -0.76 69 0 0 0
TOTAL PUT 1,279 88,758 -46
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$ 35.180
16OCT26 24.00 C 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 10.68 +0.18 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 2.68 +0.18 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 2.18 +0.17 0 0 0 -15
16OCT26 33.50 C 0.00 0.00 0.00 1.68 +0.15 0 0 0 -31
16OCT26 34.00 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 -15
16OCT26 34.50 C 0.61 0.61 0.61 0.68 -0.02 0 14 0 -12
16OCT26 35.00 C 0.17 0.17 0.13 0.18 -0.21 0 45 0 0
16OCT26 35.50 C 0.24 0.35 0.24 0.00 -0.20 0 60 44 -6
16OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 15 0
16OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 30 0
16OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
16OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
16OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
16OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 10.20 +0.18 92 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 9.70 +0.18 87 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 9.20 +0.18 81 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 8.70 +0.18 76 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 8.20 +0.18 70 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 7.70 +0.05 65 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 7.20 +0.18 60 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 6.70 +0.18 55 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 6.20 +0.18 50 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 5.70 +0.18 45 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 5.20 +0.17 41 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 4.70 +0.16 36 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 4.21 +0.16 42 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 3.72 +0.14 41 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 3.25 +0.13 43 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 2.78 +0.10 42 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 2.34 +0.08 42 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 1.93 +0.06 42 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 1.55 +0.04 42 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 1.20 0.00 41 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 45 0
23OCT26 35.50 C 0.80 0.80 0.80 0.68 -0.04 42 15 15 0
23OCT26 36.00 C 0.00 0.00 0.00 0.50 -0.04 42 0 15 0
23OCT26 36.50 C 0.43 0.43 0.43 0.36 -0.04 43 22 22 +22
23OCT26 37.00 C 0.37 0.37 0.37 0.25 -0.04 43 15 15 +15
23OCT26 37.50 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.21 +0.18 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.21 +0.18 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.20 +0.16 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.22 +0.18 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.22 +0.16 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.25 +0.15 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.30 +0.12 45 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 3.40 +0.08 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.59 +0.05 45 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 1.88 +0.02 45 0 51 0
29OCT26 35.00 C 0.00 0.00 0.00 1.31 -0.02 45 0 90 0
29OCT26 36.00 C 1.14 1.14 0.95 0.84 -0.05 44 60 152 +60
29OCT26 37.00 C 0.76 0.76 0.50 0.53 -0.05 44 65 139 +41
29OCT26 38.00 C 0.00 0.00 0.00 0.32 -0.05 45 0 183 0
29OCT26 39.00 C 0.31 0.31 0.31 0.18 -0.04 45 32 115 +1
29OCT26 40.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 105 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 405 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 310 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 0.00 49 0 305 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 10.31 +0.16 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.35 +0.16 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.41 +0.15 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.50 +0.14 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.62 +0.12 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.79 +0.10 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.01 +0.08 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.29 +0.06 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.64 +0.05 50 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 3.05 +0.06 50 0 54 0
27NOV26 35.00 C 0.00 0.00 0.00 2.52 +0.02 49 0 139 0
27NOV26 36.00 C 0.00 0.00 0.00 2.07 +0.03 49 0 72 0
27NOV26 37.00 C 0.00 0.00 0.00 1.68 0.00 49 0 60 0
27NOV26 38.00 C 1.55 1.55 1.55 1.37 +0.01 50 10 106 +10
27NOV26 39.00 C 0.00 0.00 0.00 1.10 -0.01 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.89 0.00 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.70 -0.02 50 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.54 -0.02 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.42 -0.02 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.32 -0.02 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 -0.02 50 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 0.00 51 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 10.52 +0.15 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.61 +0.04 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.74 +0.06 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.00 +0.13 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.10 +0.10 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.35 +0.09 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.64 +0.07 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.99 +0.06 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.38 +0.06 49 0 15 0
30DEC26 34.00 C 4.08 4.08 4.08 3.83 +0.07 49 30 113 +30
30DEC26 35.00 C 0.00 0.00 0.00 3.32 +0.05 49 0 143 0
30DEC26 36.00 C 3.16 3.19 3.09 2.87 +0.03 49 60 183 +30
30DEC26 37.00 C 2.74 2.77 2.74 2.48 0.00 49 60 75 +45
30DEC26 38.00 C 2.36 2.39 2.36 2.12 +0.01 49 60 60 +30
30DEC26 39.00 C 0.00 0.00 0.00 1.83 -0.01 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.59 +0.01 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.34 -0.02 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.14 -0.02 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.95 -0.03 49 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 -0.01 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.67 -0.01 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.75 +0.14 49 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.90 +0.14 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.07 +0.12 49 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.38 +0.06 52 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.52 +0.09 49 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.90 +0.16 51 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.16 +0.07 49 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.56 +0.08 50 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 4.96 +0.07 49 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 4.42 +0.05 49 0 30 0
28JAN27 35.00 C 4.23 4.27 4.03 3.94 +0.04 49 93 139 +77
28JAN27 36.00 C 3.58 3.58 3.58 3.50 +0.03 49 15 46 +15
28JAN27 37.00 C 0.00 0.00 0.00 3.10 +0.02 49 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 2.74 +0.01 49 0 45 0
28JAN27 39.00 C 0.00 0.00 0.00 2.42 0.00 49 0 165 0
28JAN27 40.00 C 2.33 2.33 2.33 2.13 0.00 49 10 235 +10
28JAN27 41.00 C 0.00 0.00 0.00 1.88 -0.01 50 0 106 0
28JAN27 42.00 C 0.00 0.00 0.00 1.65 -0.02 50 0 64 0
28JAN27 43.00 C 0.00 0.00 0.00 1.46 -0.01 50 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 1.23 -0.01 49 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.07 -0.01 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.33 +0.13 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.55 +0.12 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.80 +0.10 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.26 +0.27 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.42 +0.09 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.85 +0.15 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.24 +0.14 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.61 +0.07 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.10 +0.06 51 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.53 +0.01 50 0 55 0
30MAR27 35.00 C 5.41 5.41 5.41 5.11 +0.04 51 15 90 +15
30MAR27 36.00 C 0.00 0.00 0.00 4.68 +0.03 51 0 183 0
30MAR27 37.00 C 0.00 0.00 0.00 4.28 +0.02 51 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 3.92 +0.02 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.58 +0.01 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.27 +0.01 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.98 0.00 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 0.00 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.50 +0.01 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.16 -0.06 50 0 45 0
30MAR27 45.00 C 0.00 0.00 0.00 1.97 -0.06 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.79 -0.06 50 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 1.66 0.00 51 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 0.00 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 0.00 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.27 -0.01 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 -0.01 51 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.77 -0.01 51 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 12.31 +0.29 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.43 +0.11 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.03 +0.37 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.37 +0.35 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.64 +0.22 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.10 +0.26 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.54 +0.24 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.04 +0.26 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.34 +0.05 51 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.87 +0.05 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.43 +0.04 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.13 +0.15 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.62 +0.03 51 0 1,470 0
29JUN27 38.00 C 0.00 0.00 0.00 5.41 +0.03 52 0 130 0
29JUN27 39.00 C 0.00 0.00 0.00 4.90 +0.02 51 0 105 0
29JUN27 40.00 C 0.00 0.00 0.00 4.52 +0.03 51 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.22 +0.03 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.01 +0.13 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.73 +0.05 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.52 +0.09 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.30 +0.07 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.09 +0.08 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.89 +0.04 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.70 +0.01 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.52 0.00 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.34 -0.01 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.96 -0.01 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.65 -0.01 52 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.95 +0.13 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.30 -0.18 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.68 +0.12 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.09 +0.12 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.52 +0.11 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.98 +0.11 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.46 +0.10 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.02 -0.06 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.50 +0.09 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.12 +0.07 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.70 +0.06 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.31 +0.08 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.90 +0.06 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.52 +0.02 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.21 +0.05 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.90 +0.08 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.60 +0.08 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.27 0.00 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.03 +0.03 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.78 +0.05 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.42 +0.05 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.20 +0.01 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.98 +0.07 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.75 -0.01 52 0 0 0
TOTAL CALL 681 13,775 +322
16OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
16OCT26 35.00 P 0.07 0.08 0.06 0.00 -0.40 0 72 48 +18
16OCT26 35.50 P 0.35 0.35 0.20 0.32 -0.40 0 90 0 -82
16OCT26 36.00 P 0.00 0.00 0.00 0.82 -0.29 0 0 0 -15
16OCT26 36.50 P 0.00 0.00 0.00 1.32 -0.21 0 0 0 -80
16OCT26 37.00 P 0.00 0.00 0.00 1.82 -0.19 0 0 0 -65
16OCT26 37.50 P 0.00 0.00 0.00 2.32 -0.18 0 0 0 -45
16OCT26 38.00 P 0.00 0.00 0.00 2.82 -0.18 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 6.32 -0.18 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 6.82 -0.18 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 7.32 -0.18 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 7.82 -0.18 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 8.32 -0.18 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 8.82 -0.18 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 9.32 -0.18 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 9.82 -0.18 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 10.32 -0.18 0 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 11.32 -0.18 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.09 -0.07 43 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.15 -0.10 43 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.24 -0.12 43 0 15 0
23OCT26 34.00 P 0.00 0.00 0.00 0.36 -0.15 43 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 0.53 -0.17 43 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.74 -0.20 43 0 0 0
23OCT26 35.50 P 0.78 0.78 0.78 1.00 -0.22 43 15 15 +15
23OCT26 36.00 P 1.25 1.25 1.04 1.31 -0.23 43 45 30 +30
23OCT26 36.50 P 1.60 1.60 1.35 1.67 -0.21 43 30 30 +30
23OCT26 37.00 P 0.00 0.00 0.00 2.04 -0.22 42 0 15 0
23OCT26 37.50 P 0.00 0.00 0.00 2.46 -0.22 42 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 2.90 -0.21 42 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 3.37 -0.20 43 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 3.84 -0.20 41 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 4.33 -0.19 42 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 4.82 -0.19 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 6.32 -0.18 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 6.82 -0.18 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 7.32 -0.18 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 7.82 -0.18 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 8.32 -0.18 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 8.82 -0.23 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 9.32 -0.18 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 9.82 -0.18 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 10.32 -0.18 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 11.32 -0.18 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.19 -0.09 45 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.37 -0.14 45 0 268 0
29OCT26 34.00 P 0.75 0.75 0.70 0.66 -0.15 45 20 53 -2
29OCT26 35.00 P 1.04 1.04 1.04 1.08 -0.20 44 45 248 +45
29OCT26 36.00 P 1.40 1.71 1.40 1.64 -0.21 45 21 58 +6
29OCT26 37.00 P 0.00 0.00 0.00 2.32 -0.22 45 0 168 0
29OCT26 38.00 P 0.00 0.00 0.00 3.10 -0.23 44 0 178 0
29OCT26 39.00 P 0.00 0.00 0.00 3.96 -0.22 44 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.89 -0.20 45 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.84 -0.20 44 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.82 -0.19 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.82 -0.18 0 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.82 -0.23 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.82 -0.18 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.82 -0.18 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.82 -0.18 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.82 -0.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.82 -0.18 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.48 -0.02 126 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.82 -0.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.13 -0.04 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 -0.07 50 0 218 0
27NOV26 30.00 P 0.00 0.00 0.00 0.52 -0.08 50 0 299 0
27NOV26 31.00 P 0.00 0.00 0.00 0.74 -0.08 50 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 1.01 -0.09 50 0 139 0
27NOV26 33.00 P 0.00 0.00 0.00 1.35 -0.12 50 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 1.76 -0.14 50 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.25 -0.15 50 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 2.79 -0.17 50 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.37 -0.21 49 0 98 0
27NOV26 38.00 P 0.00 0.00 0.00 4.07 -0.19 50 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.78 -0.20 50 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.56 -0.20 50 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.38 -0.20 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.23 -0.20 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.11 -0.20 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.03 -0.19 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.96 -0.19 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.90 -0.10 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.87 -0.19 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.84 -0.19 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.83 -0.18 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.82 -0.18 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.48 -0.02 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.82 -0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 -0.07 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 -0.08 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.00 -0.09 50 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.29 -0.10 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 -0.13 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.01 -0.13 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.45 -0.15 49 0 118 0
30DEC26 35.00 P 0.00 0.00 0.00 2.95 -0.16 49 0 206 0
30DEC26 36.00 P 3.40 3.56 3.40 3.51 -0.17 49 44 96 +44
30DEC26 37.00 P 0.00 0.00 0.00 4.09 -0.14 49 0 82 0
30DEC26 38.00 P 0.00 0.00 0.00 4.73 -0.18 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.42 -0.10 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.14 -0.19 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.91 -0.20 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.70 -0.20 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.66 -0.07 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.38 -0.20 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.26 -0.20 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 -0.19 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.08 -0.19 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.00 -0.20 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.95 -0.19 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.97 -0.17 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.48 -0.05 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.82 -0.18 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.64 -0.08 49 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.87 -0.07 50 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.12 -0.09 50 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.40 -0.09 50 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 1.72 -0.10 49 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.09 -0.11 49 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.50 -0.13 49 0 165 0
28JAN27 34.00 P 0.00 0.00 0.00 2.97 -0.14 49 0 325 0
28JAN27 35.00 P 0.00 0.00 0.00 3.48 -0.15 49 0 544 0
28JAN27 36.00 P 0.00 0.00 0.00 4.04 -0.16 49 0 225 0
28JAN27 37.00 P 4.38 4.38 4.38 4.63 -0.03 50 7 187 +7
28JAN27 38.00 P 0.00 0.00 0.00 5.24 -0.11 49 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 6.01 -0.08 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.63 -0.15 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.40 -0.12 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.27 -0.05 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.93 -0.18 49 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.81 -0.13 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.66 -0.12 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.81 -0.06 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.28 -0.07 51 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.57 -0.07 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.86 -0.09 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.20 -0.10 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.58 -0.10 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.99 -0.12 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.45 -0.12 51 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 3.93 -0.14 50 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 4.46 -0.15 51 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.04 -0.14 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.46 -0.14 49 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.24 -0.08 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.91 -0.16 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.57 -0.17 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.28 -0.18 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.07 -0.05 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.82 -0.10 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.54 -0.18 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.36 -0.16 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.17 -0.20 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.01 -0.11 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.87 -0.15 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.69 -0.13 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.56 -0.19 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.83 -0.17 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.12 -0.19 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.40 -0.12 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.74 -0.08 52 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 1.98 -0.15 51 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.40 +0.02 52 0 223 0
29JUN27 29.00 P 0.00 0.00 0.00 2.78 -0.07 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.19 -0.09 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.61 -0.08 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.02 -0.13 51 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.51 -0.10 51 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 5.01 -0.12 51 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.41 -0.27 50 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.01 -0.25 50 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.61 -0.25 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.32 +0.05 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.08 -0.06 52 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.65 -0.17 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.45 -0.04 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.17 -0.02 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.76 -0.17 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.51 -0.17 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.43 -0.01 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.03 -0.19 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.01 -0.01 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.76 -0.11 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.64 -0.11 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.48 +0.01 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.55 -0.08 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.64 -0.19 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.04 -0.10 52 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.38 +0.01 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.65 -0.06 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.01 -0.08 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.51 -0.10 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.93 -0.09 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.37 -0.08 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.85 -0.13 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.34 -0.15 51 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.87 -0.09 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.42 -0.18 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.00 -0.10 51 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 7.60 -0.09 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.24 -0.09 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.89 -0.09 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.41 -0.02 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.28 -0.13 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.98 -0.12 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.71 -0.08 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.45 -0.09 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.17 -0.13 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.97 -0.08 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.68 -0.13 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.54 -0.06 53 0 0 0
TOTAL PUT 389 12,942 -94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 18.190
16OCT26 12.00 C 0.00 0.00 0.00 6.19 +0.78 0 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 5.94 +0.78 0 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 5.69 +0.78 0 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 5.44 +0.78 0 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 5.19 +0.78 0 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 4.94 +0.78 0 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 4.69 +0.78 0 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 4.44 +0.78 0 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.19 +0.78 0 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 3.94 +0.78 0 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.69 +0.78 0 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 3.44 +0.78 0 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.19 +0.78 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 2.94 +0.78 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.69 +0.78 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 2.44 +0.77 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.19 +0.76 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 1.94 +0.75 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.69 +0.72 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.44 +0.69 0 0 0 -55
16OCT26 17.00 C 0.22 0.22 0.22 1.19 +0.62 0 14 0 -16
16OCT26 17.25 C 0.16 1.00 0.16 0.94 +0.51 0 20 0 -10
16OCT26 17.50 C 0.12 0.68 0.12 0.69 +0.39 0 78 0 -34
16OCT26 17.75 C 0.13 0.64 0.13 0.44 +0.22 0 50 0 -45
16OCT26 18.00 C 0.07 0.07 0.07 0.19 +0.05 0 15 0 -37
16OCT26 18.25 C 0.10 0.17 0.02 0.00 -0.09 0 130 72 +7
16OCT26 18.50 C 0.06 0.06 0.06 0.00 -0.06 0 26 21 +6
16OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.03 0 0 21 0
16OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 6 0
16OCT26 19.25 C 0.02 0.02 0.02 0.00 -0.01 0 20 20 +20
16OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
16OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 C 0.15 0.15 0.15 0.00 -0.01 0 260 260 +260
23OCT26 12.50 C 0.00 0.00 0.00 5.70 +0.78 100 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 5.45 +0.78 94 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 5.20 +0.78 89 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 4.95 +0.78 84 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 4.70 +0.78 78 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 4.45 +0.78 73 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 4.20 +0.78 68 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 3.95 +0.78 63 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 3.70 +0.77 58 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 3.45 +0.77 53 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.20 +0.76 48 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 2.95 +0.75 43 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 2.70 +0.73 38 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 2.46 +0.72 52 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.21 +0.68 47 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 1.97 +0.65 47 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 1.74 +0.61 49 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 1.52 +0.59 50 0 0 0
23OCT26 17.00 C 0.45 0.45 0.45 1.26 +0.49 41 15 15 +15
23OCT26 17.25 C 0.00 0.00 0.00 1.10 +0.47 49 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.89 +0.38 46 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.73 +0.32 47 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.62 +0.30 51 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.46 +0.20 48 0 15 0
23OCT26 18.50 C 0.43 0.43 0.32 0.36 +0.16 48 7 11 0
23OCT26 18.75 C 0.00 0.00 0.00 0.27 +0.12 48 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.20 +0.09 48 0 65 0
23OCT26 19.25 C 0.19 0.19 0.19 0.15 +0.07 49 15 15 +15
23OCT26 19.50 C 0.00 0.00 0.00 0.11 +0.05 50 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 30 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 260 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 278 0
29OCT26 12.50 C 0.00 0.00 0.00 5.70 +0.77 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.21 +0.78 73 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.71 +0.78 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.21 +0.77 56 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.71 +0.76 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.30 +0.86 75 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 2.73 +0.70 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.26 +0.64 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.82 +0.57 48 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.42 +0.51 48 0 3 0
29OCT26 17.50 C 0.41 0.41 0.41 1.06 +0.41 47 15 47 +15
29OCT26 18.00 C 0.92 0.92 0.92 0.76 +0.30 47 1 76 +1
29OCT26 18.50 C 0.59 0.59 0.48 0.54 +0.23 48 3 107 -2
29OCT26 19.00 C 0.00 0.00 0.00 0.36 +0.16 48 0 20 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 +0.10 48 0 42 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 +0.06 48 0 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 123 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
27NOV26 12.50 C 0.00 0.00 0.00 5.75 +0.77 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.26 +0.75 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.78 +0.74 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.30 +0.71 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.85 +0.69 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.40 +0.64 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.99 +0.61 49 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.59 +0.55 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.23 +0.51 49 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.91 +0.50 49 0 30 0
27NOV26 17.50 C 0.97 0.97 0.97 1.59 +0.42 48 50 106 +50
27NOV26 18.00 C 1.27 1.27 1.27 1.33 +0.37 49 10 55 0
27NOV26 18.50 C 1.04 1.04 1.04 1.10 +0.32 49 5 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.92 +0.28 50 0 31 0
27NOV26 19.50 C 0.00 0.00 0.00 0.74 +0.23 49 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.60 +0.18 49 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 0.37 +0.11 49 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.22 +0.07 49 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 +0.04 49 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 315 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 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 550 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 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 5.83 +0.73 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.37 +0.72 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.91 +0.69 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.48 +0.67 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.06 +0.64 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.66 +0.61 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.28 +0.57 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 +0.53 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 +0.52 48 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 2.29 +0.49 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 2.02 +0.46 49 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 +0.38 49 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 +0.36 48 0 16 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.33 49 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 +0.28 49 0 228 0
30DEC26 20.00 C 0.85 1.06 0.85 0.96 +0.20 48 15 92 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.73 +0.19 49 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 +0.14 49 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 +0.10 49 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.08 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 +0.05 49 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.03 49 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.92 +0.70 48 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.49 +0.69 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.06 +0.67 49 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.64 +0.64 49 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.25 +0.61 49 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.80 +0.51 46 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.50 +0.53 48 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.19 +0.52 49 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.83 +0.48 47 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 2.59 +0.49 49 0 45 0
28JAN27 17.50 C 2.50 2.50 2.50 2.33 +0.46 49 15 63 0
28JAN27 18.00 C 0.00 0.00 0.00 2.08 +0.42 49 0 46 0
28JAN27 18.50 C 1.61 1.61 1.61 1.86 +0.38 49 15 53 0
28JAN27 19.00 C 1.59 1.59 1.59 1.65 +0.34 49 1 1 +1
28JAN27 19.50 C 0.00 0.00 0.00 1.45 +0.31 49 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.31 +0.30 50 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 1.03 +0.23 50 0 6 0
28JAN27 22.00 C 0.00 0.00 0.00 0.79 +0.18 50 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.60 +0.14 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.46 +0.12 50 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.34 +0.08 49 0 10 0
28JAN27 26.00 C 0.00 0.00 0.00 0.26 +0.07 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.19 +0.62 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.78 +0.68 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 +0.66 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.02 +0.64 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.66 +0.61 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.32 +0.59 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.00 +0.57 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.70 +0.54 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.41 +0.52 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 +0.49 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.89 +0.47 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.65 +0.44 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.43 +0.41 50 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.23 +0.34 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.05 +0.33 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.90 +0.33 51 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.60 +0.31 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.33 +0.27 51 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 1.07 +0.20 50 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.91 +0.22 51 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 +0.17 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 +0.14 50 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 +0.13 50 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 +0.10 50 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 +0.09 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 +0.08 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 +0.06 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 6.57 +0.72 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.21 +0.71 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.86 +0.70 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.52 +0.67 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.21 +0.68 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.90 +0.64 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.62 +0.64 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.35 +0.63 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.07 +0.53 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.84 +0.59 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.50 +0.40 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 3.27 +0.37 51 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 3.17 +0.47 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.98 +0.45 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.79 +0.49 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 +0.44 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.23 +0.34 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.01 +0.35 52 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.77 +0.37 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.55 +0.34 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.36 +0.28 52 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.22 +0.31 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.04 +0.24 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.93 +0.23 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.80 +0.20 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.72 +0.21 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.62 +0.17 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.54 +0.15 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.47 +0.13 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.42 +0.13 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.37 +0.12 53 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 6.85 +0.56 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.54 +0.65 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.15 +0.56 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.86 +0.57 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.62 +0.59 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.31 +0.56 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.08 +0.51 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.78 +0.50 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.50 +0.44 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.32 +0.49 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.12 +0.47 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.90 +0.44 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.71 +0.45 52 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.52 +0.41 52 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.35 +0.40 52 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.16 +0.37 52 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.87 +0.37 52 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.60 +0.33 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.35 +0.30 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.13 +0.35 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.92 +0.27 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.74 +0.28 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.55 +0.26 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.41 +0.22 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.27 +0.21 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.13 +0.17 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.03 +0.17 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.93 +0.16 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.81 +0.13 52 0 0 0
TOTAL CALL 780 16,306 +192
16OCT26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.04 0 0 1 0
16OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 41 0
16OCT26 16.75 P 0.10 0.10 0.10 0.00 -0.10 0 2 30 0
16OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 15 0
16OCT26 17.25 P 0.12 0.12 0.12 0.00 -0.28 0 16 16 +1
16OCT26 17.50 P 0.20 0.20 0.20 0.00 -0.41 0 15 22 0
16OCT26 17.75 P 0.22 0.22 0.22 0.00 -0.56 0 15 184 -15
16OCT26 18.00 P 0.07 0.07 0.03 0.00 -0.75 0 80 82 +77
16OCT26 18.25 P 0.17 0.17 0.07 0.06 -0.84 0 17 0 -24
16OCT26 18.50 P 0.00 0.00 0.00 0.31 -0.83 0 0 0 -15
16OCT26 18.75 P 0.78 0.78 0.78 0.56 -0.81 0 15 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.81 -0.79 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 1.06 -0.79 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 1.31 -0.78 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 1.56 -0.78 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 1.81 -0.78 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 2.31 -0.78 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.81 -0.78 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.31 -0.78 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.81 -0.78 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.31 -0.78 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.81 -0.78 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.31 -0.78 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.81 -0.78 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.31 -0.78 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.81 -0.78 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 7.31 -0.78 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 7.81 -0.78 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 8.31 -0.78 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 8.81 -0.78 0 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.10 47 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.03 -0.12 51 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.17 49 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.06 -0.23 48 0 1 0
23OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.30 47 0 15 0
23OCT26 17.25 P 0.10 0.10 0.10 0.14 -0.36 48 15 15 +15
23OCT26 17.50 P 0.00 0.00 0.00 0.21 -0.42 48 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.29 -0.48 48 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.39 -0.55 48 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.51 -0.59 48 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.65 -0.63 47 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.82 -0.66 48 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 1.00 -0.69 48 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 1.20 -0.71 49 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 1.41 -0.73 50 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 1.62 -0.75 48 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 1.85 -0.76 49 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 2.32 -0.78 47 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 2.81 -0.78 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 3.31 -0.78 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.81 -0.78 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 4.31 -0.78 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.81 -0.78 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 5.31 -0.78 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.81 -0.78 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 6.31 -0.78 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.81 -0.78 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 7.31 -0.78 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.81 -0.78 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 8.31 -0.78 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 8.81 -0.78 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 14 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.08 50 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.14 47 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 -0.22 47 0 62 0
29OCT26 17.00 P 0.22 0.22 0.22 0.20 -0.32 47 4 110 0
29OCT26 17.50 P 0.25 0.25 0.25 0.36 -0.41 48 17 37 +17
29OCT26 18.00 P 0.00 0.00 0.00 0.56 -0.51 48 0 69 0
29OCT26 18.50 P 0.00 0.00 0.00 0.83 -0.55 48 0 92 0
29OCT26 19.00 P 0.00 0.00 0.00 1.18 -0.60 51 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.51 -0.69 47 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.93 -0.72 48 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 2.89 -0.75 57 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 3.81 -0.78 0 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.81 -0.78 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.91 -0.70 98 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.81 -0.78 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.81 -0.78 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.81 -0.78 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.89 -0.70 133 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.81 -0.78 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.81 -0.78 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.81 -0.78 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.81 -0.78 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.81 -0.78 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.81 -0.78 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.81 -0.78 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.07 50 0 0 0
27NOV26 14.50 P 0.12 0.12 0.12 0.11 -0.10 49 6 6 +6
27NOV26 15.00 P 0.00 0.00 0.00 0.16 -0.14 49 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.25 -0.18 49 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.35 -0.23 49 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.48 -0.29 49 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.64 -0.35 48 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 0.84 -0.41 48 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.08 -0.47 49 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.34 -0.45 48 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.65 -0.52 49 0 20 0
27NOV26 19.50 P 0.00 0.00 0.00 1.97 -0.57 49 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.39 -0.63 51 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.11 -0.78 48 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 3.97 -0.71 48 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.88 -0.75 48 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.91 -0.70 58 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.82 -0.77 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.81 -0.78 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.81 -0.78 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.89 -0.70 78 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.81 -0.78 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.81 -0.78 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.81 -0.78 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.81 -0.78 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.81 -0.78 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.81 -0.78 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.81 -0.78 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.05 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.06 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.09 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.11 49 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.14 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.18 49 0 0 0
30DEC26 15.50 P 0.54 0.54 0.54 0.51 -0.21 49 2 4 -2
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.26 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 -0.28 49 0 91 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.33 48 0 4 0
30DEC26 17.50 P 1.46 1.46 1.43 1.25 -0.35 50 11 19 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.43 48 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 -0.48 48 0 17 0
30DEC26 19.00 P 2.35 2.35 2.35 2.01 -0.52 48 3 20 0
30DEC26 19.50 P 2.60 2.60 2.60 2.41 -0.46 51 2 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.67 -0.54 49 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.37 -0.64 47 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 -0.65 49 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.06 -0.69 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.96 -0.72 49 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 6.89 -0.76 49 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.85 -0.75 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.82 -0.77 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.89 -0.70 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.81 -0.78 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.81 -0.78 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.81 -0.78 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.81 -0.78 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.81 -0.78 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.81 -0.78 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.81 -0.78 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.13 -0.06 49 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.19 -0.09 50 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.26 -0.11 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.34 -0.14 49 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.45 -0.17 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.57 -0.19 49 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.71 -0.22 50 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.86 -0.29 49 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.06 -0.29 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.26 -0.33 49 0 0 0
28JAN27 17.50 P 1.49 1.49 1.49 1.52 -0.34 50 15 30 +15
28JAN27 18.00 P 2.01 2.01 1.63 1.74 -0.40 49 37 137 +37
28JAN27 18.50 P 1.96 1.96 1.96 2.00 -0.44 49 2 26 0
28JAN27 19.00 P 2.31 2.31 2.17 2.29 -0.52 49 33 74 +24
28JAN27 19.50 P 2.69 2.69 2.69 2.69 -0.49 51 4 8 0
28JAN27 20.00 P 0.00 0.00 0.00 2.98 -0.48 50 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.76 -0.46 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.42 -0.61 49 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.24 -0.69 49 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.10 -0.68 49 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.14 -0.57 55 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.92 -0.73 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 -0.08 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 -0.11 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.53 -0.12 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.65 -0.14 51 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 -0.17 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 -0.21 50 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 -0.22 50 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 -0.21 50 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.29 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.69 -0.31 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 -0.32 49 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.26 -0.39 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.49 -0.38 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 -0.31 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.10 -0.42 50 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 -0.43 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.11 -0.48 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.90 -0.47 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.72 -0.60 52 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.43 -0.60 50 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 -0.63 50 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.26 -0.55 53 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 -0.68 50 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 9.98 -0.70 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.92 -0.72 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.88 -0.73 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.84 -0.76 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.82 -0.77 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.81 -0.78 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.81 -0.78 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.81 -0.78 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 -0.07 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.81 -0.12 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.95 -0.15 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.10 -0.19 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.28 -0.18 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.47 -0.23 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 -0.20 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.86 -0.30 51 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.08 -0.35 51 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.33 -0.29 51 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.66 -0.30 52 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 2.95 -0.25 53 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.23 -0.36 53 0 12 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 -0.30 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.85 -0.29 53 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.18 -0.37 53 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 4.80 -0.38 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 -0.41 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.24 -0.45 52 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.01 -0.48 52 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.81 -0.53 52 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 8.69 -0.48 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.49 -0.56 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.38 -0.66 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.25 -0.60 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.24 -0.54 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.06 -0.66 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.00 -0.74 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.94 -0.70 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.90 -0.71 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.87 -0.73 53 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.99 -0.13 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.14 -0.15 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.32 -0.16 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.50 -0.16 53 0 0 0
29SEP27 14.50 P 1.92 1.92 1.92 1.67 -0.16 53 4 4 +4
29SEP27 15.00 P 0.00 0.00 0.00 1.84 -0.28 52 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 2.05 -0.34 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.28 -0.33 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.52 -0.30 52 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 2.80 -0.31 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.07 -0.28 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.36 -0.34 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.66 -0.35 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.98 -0.33 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.27 -0.40 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.61 -0.39 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.25 -0.44 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.05 -0.37 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.79 -0.39 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.52 -0.43 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.20 -0.56 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.01 -0.56 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.96 -0.49 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.79 -0.52 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.54 -0.62 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.58 -0.48 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.30 -0.66 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.31 -0.63 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.12 -0.69 52 0 0 0
TOTAL PUT 315 12,606 +140
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$ 2.430
29OCT26 1.70 C 0.00 0.00 0.00 0.73 +0.10 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.68 +0.10 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.63 +0.10 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.58 +0.10 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.53 +0.09 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.48 +0.09 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.43 +0.09 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.34 +0.09 53 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.25 +0.08 51 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.17 +0.07 49 0 2 0
29OCT26 2.40 C 0.07 0.07 0.07 0.11 +0.05 51 22 28 +22
29OCT26 2.50 C 0.06 0.06 0.06 0.07 +0.04 53 10 63 +10
29OCT26 2.60 C 0.04 0.04 0.04 0.04 +0.02 54 25 27 0
29OCT26 2.70 C 0.02 0.02 0.02 0.02 +0.01 53 122 122 +120
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 135 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 146 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 152 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 157 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 162 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 167 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 171 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 185 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 208 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 226 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 256 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 0.00 269 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.74 +0.09 54 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.69 +0.09 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.64 +0.09 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.60 +0.10 56 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.55 +0.09 51 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.51 +0.09 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.46 +0.09 50 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.38 +0.08 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.31 +0.09 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.24 +0.07 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.19 +0.06 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.14 +0.05 50 0 0 0
27NOV26 2.60 C 0.06 0.09 0.06 0.11 +0.05 52 75 314 +75
27NOV26 2.70 C 0.08 0.08 0.08 0.08 +0.04 52 38 212 +38
27NOV26 2.80 C 0.04 0.05 0.04 0.05 +0.02 49 60 248 +60
27NOV26 2.90 C 0.03 0.04 0.03 0.04 +0.02 51 158 243 +135
27NOV26 3.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 +0.01 52 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.75 +0.09 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 +0.09 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 +0.09 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.62 +0.09 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.57 +0.10 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 +0.09 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 +0.09 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.42 +0.08 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.35 +0.08 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 +0.07 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 +0.07 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 +0.05 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 +0.05 50 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
30DEC26 2.80 C 0.07 0.07 0.07 0.10 +0.04 50 15 15 +13
30DEC26 2.90 C 0.00 0.00 0.00 0.08 +0.03 50 0 2 0
30DEC26 3.00 C 0.07 0.07 0.07 0.06 +0.03 49 105 165 +105
30DEC26 3.10 C 0.03 0.05 0.03 0.05 +0.03 50 210 212 +210
30DEC26 3.20 C 0.03 0.03 0.03 0.03 +0.02 47 69 69 +69
30DEC26 3.30 C 0.03 0.03 0.03 0.02 +0.01 46 228 228 +228
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 137 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 147 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.76 +0.08 45 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.72 +0.09 48 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.68 +0.09 49 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.64 +0.09 50 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.60 +0.09 50 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.56 +0.09 49 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.52 +0.08 49 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.45 +0.08 49 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.38 +0.07 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.33 +0.08 49 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.28 +0.07 49 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.23 +0.06 48 0 1 0
28JAN27 2.60 C 0.00 0.00 0.00 0.19 +0.05 48 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.16 +0.04 48 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.13 +0.04 48 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
28JAN27 3.20 C 0.06 0.06 0.06 0.06 +0.03 49 15 15 +15
28JAN27 3.30 C 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.80 +0.09 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.76 +0.09 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.72 +0.08 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.68 +0.07 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.64 +0.07 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.60 +0.06 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.57 +0.07 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.51 +0.07 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.45 +0.07 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.34 +0.05 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.31 +0.07 49 0 100 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 +0.06 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 +0.05 48 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 +0.05 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 120 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 +0.02 49 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 +0.02 47 0 25 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 +0.02 46 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR27 7.50 C 0.02 0.02 0.01 0.01 0.00 74 20 30 +20
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
29JUN27 1.70 C 0.00 0.00 0.00 0.82 +0.07 65 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.78 +0.06 64 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.75 +0.07 66 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.71 +0.06 64 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.68 +0.06 65 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.64 +0.05 63 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.61 +0.05 64 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.56 +0.06 66 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.50 +0.05 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.45 +0.04 64 0 220 0
29JUN27 2.40 C 0.00 0.00 0.00 0.41 +0.05 65 0 220 0
29JUN27 2.50 C 0.00 0.00 0.00 0.37 +0.05 65 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.34 +0.06 66 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.30 +0.04 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 +0.04 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.04 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.03 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 +0.02 63 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 +0.02 64 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 +0.02 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 +0.02 65 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 +0.02 64 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.02 64 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 +0.02 65 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 +0.02 65 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 +0.02 64 0 300 0
29JUN27 4.00 C 0.04 0.04 0.04 0.08 +0.02 64 300 450 +300
29JUN27 4.10 C 0.04 0.04 0.04 0.07 +0.02 64 250 250 +250
29JUN27 4.20 C 0.00 0.00 0.00 0.06 +0.02 62 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP27 1.70 C 0.00 0.00 0.00 0.84 +0.08 72 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.80 +0.07 70 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.76 +0.06 69 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.73 +0.06 70 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.70 +0.07 70 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.67 +0.06 70 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.64 +0.06 70 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.60 +0.07 73 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.55 +0.07 73 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.50 +0.07 72 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.45 +0.06 70 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.41 +0.06 70 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.37 +0.05 69 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.34 +0.05 69 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.31 +0.04 69 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 +0.05 69 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.27 +0.05 70 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.25 +0.04 70 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 +0.03 68 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.21 +0.03 70 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.19 +0.03 69 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.18 +0.03 70 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 +0.03 70 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 +0.03 70 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 +0.03 71 0 0 0
29SEP27 3.90 C 0.08 0.08 0.08 0.14 +0.03 71 150 165 +150
29SEP27 4.00 C 0.00 0.00 0.00 0.13 +0.03 71 0 44 0
29SEP27 4.10 C 0.06 0.06 0.06 0.12 +0.03 70 240 240 +240
29SEP27 4.20 C 0.00 0.00 0.00 0.11 +0.03 70 0 0 0
29SEP27 4.30 C 0.04 0.04 0.04 0.10 +0.03 69 150 150 +150
29SEP27 4.40 C 0.00 0.00 0.00 0.09 +0.03 69 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.08 +0.03 68 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.07 +0.03 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.06 +0.03 65 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.05 +0.03 64 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.04 +0.03 61 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 450 0
TOTAL CALL 2,262 14,245 +2,210
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 -0.01 57 0 105 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 -0.03 53 0 82 0
29OCT26 2.30 P 0.00 0.00 0.00 0.04 -0.05 51 0 324 0
29OCT26 2.40 P 0.07 0.07 0.06 0.08 -0.06 52 12 290 +12
29OCT26 2.50 P 0.00 0.00 0.00 0.13 -0.08 49 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.21 -0.08 55 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.29 -0.09 55 0 278 0
29OCT26 2.80 P 0.00 0.00 0.00 0.38 -0.10 56 0 180 0
29OCT26 2.90 P 0.00 0.00 0.00 0.47 -0.11 0 0 23 0
29OCT26 3.00 P 0.00 0.00 0.00 0.57 -0.11 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.67 -0.11 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.87 -0.11 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.97 -0.11 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.17 -0.11 0 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.47 -0.11 0 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.57 -0.11 0 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.07 -0.11 0 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.07 -0.11 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.07 -0.11 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.07 -0.03 51 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.11 -0.04 53 0 337 0
27NOV26 2.40 P 0.00 0.00 0.00 0.15 -0.05 51 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.20 -0.06 50 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.27 -0.06 52 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.34 -0.08 51 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.42 -0.07 52 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.50 -0.09 51 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.59 -0.09 51 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.68 -0.10 50 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.78 -0.10 55 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 0.87 -0.11 0 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.97 -0.11 0 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.07 -0.11 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.45 -0.08 48 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.53 -0.07 49 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.61 -0.09 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.70 -0.08 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.79 -0.09 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.88 -0.10 47 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 -0.10 50 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.77 -0.11 0 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.07 -0.11 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.07 -0.11 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.32 -0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.57 -0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.82 -0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.07 -0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.32 -0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.57 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.82 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.07 -0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.32 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.57 -0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.07 -0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.57 -0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.07 -0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.57 -0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.07 -0.11 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.57 -0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.07 -0.11 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.57 -0.11 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.07 -0.11 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.57 -0.11 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.07 -0.11 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.57 -0.11 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.07 -0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.57 -0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.07 -0.11 0 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.34 -0.06 48 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.41 -0.06 49 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.56 -0.06 49 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.64 -0.07 49 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.72 -0.09 48 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.81 -0.09 49 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.90 -0.08 49 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.08 -0.10 47 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.18 -0.10 50 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.40 -0.05 48 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.46 -0.07 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.53 -0.06 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 -0.06 49 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 -0.06 48 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.84 -0.08 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.93 -0.08 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.02 -0.09 49 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.11 -0.09 49 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.20 -0.09 49 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.29 -0.09 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.38 -0.10 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.48 -0.10 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.58 -0.10 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.07 -0.11 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.07 -0.12 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.57 -0.11 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.07 -0.11 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.32 -0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.57 -0.11 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.82 -0.11 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.07 -0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.32 -0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.57 -0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.82 -0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.07 -0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.32 -0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.57 -0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.07 -0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.57 -0.11 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.07 -0.11 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.57 -0.11 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.07 -0.11 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.57 -0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.07 -0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.57 -0.11 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.07 -0.11 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.57 -0.12 0 0 0 0
29JUN27 1.70 P 0.14 0.14 0.14 0.31 -0.06 63 15 15 +15
29JUN27 1.75 P 0.00 0.00 0.00 0.34 -0.06 63 0 0 0
29JUN27 1.80 P 0.17 0.17 0.17 0.37 -0.06 63 15 30 +15
29JUN27 1.85 P 0.00 0.00 0.00 0.40 -0.06 63 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.43 -0.06 63 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.46 -0.06 63 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.49 -0.07 63 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.55 -0.08 61 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.62 -0.08 61 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.69 -0.08 60 0 235 0
29JUN27 2.40 P 0.00 0.00 0.00 0.77 -0.08 61 0 220 0
29JUN27 2.50 P 0.00 0.00 0.00 0.84 -0.12 59 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.95 -0.06 65 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.03 -0.06 65 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.11 -0.06 64 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.20 -0.05 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.28 -0.06 64 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.37 -0.06 65 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.46 -0.05 65 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.55 -0.05 65 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.64 -0.05 65 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.73 -0.05 65 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.82 -0.05 65 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.91 -0.04 64 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 2.00 -0.05 63 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.10 -0.04 66 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.19 -0.04 64 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.29 -0.03 66 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.38 -0.03 65 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.47 -0.03 63 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.57 -0.03 65 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.66 -0.03 63 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.76 -0.02 65 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.85 -0.02 62 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.95 -0.02 65 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.05 -0.01 67 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.14 -0.01 63 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.38 -0.01 62 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.63 +0.01 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.87 +0.01 67 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.11 +0.02 65 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.35 +0.02 61 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.60 +0.04 70 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.84 +0.04 66 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.08 +0.04 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.33 +0.06 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.57 +0.06 63 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 6.06 +0.08 68 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.55 +0.09 73 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.79 +0.10 0 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.40 -0.04 69 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.43 -0.04 69 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.46 -0.05 69 0 0 0
29SEP27 1.85 P 0.22 0.22 0.22 0.49 -0.05 68 15 15 +15
29SEP27 1.90 P 0.24 0.24 0.24 0.52 -0.05 68 15 15 +15
29SEP27 1.95 P 0.00 0.00 0.00 0.55 -0.05 68 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.58 -0.06 68 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.65 -0.06 68 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.72 -0.06 68 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.79 -0.06 67 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.86 -0.07 66 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.93 -0.07 65 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.01 -0.07 66 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.12 -0.04 70 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.20 -0.04 70 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.28 -0.04 70 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.37 -0.04 71 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.45 -0.04 70 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.54 -0.03 71 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.62 -0.04 70 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.71 -0.03 70 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.80 -0.03 71 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.89 -0.03 71 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.98 -0.03 71 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.07 -0.02 71 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.16 -0.02 71 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.25 -0.02 71 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.34 -0.02 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.43 -0.02 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.52 -0.02 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.62 -0.01 71 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.71 -0.01 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.80 -0.02 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.90 -0.01 71 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.99 -0.01 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.09 0.00 72 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.18 0.00 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.42 +0.01 71 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.65 0.00 69 0 0 0
TOTAL PUT 72 5,519 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 21.580
16OCT26 15.50 C 0.00 0.00 0.00 6.08 - 0 0 0 -
16OCT26 15.75 C 0.00 0.00 0.00 5.83 - 0 0 0 -
16OCT26 16.00 C 0.00 0.00 0.00 5.58 +0.68 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 5.33 +0.64 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 5.08 +0.66 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 4.83 +0.72 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 4.58 +0.64 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 4.33 +0.65 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 4.08 +0.64 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 3.83 +0.72 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 3.58 +0.64 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 3.33 +0.64 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 3.08 +0.67 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 2.83 +0.72 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 2.58 +0.72 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 2.33 +0.72 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 2.08 +0.72 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 1.83 +0.71 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 1.58 +0.71 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 1.08 +0.65 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.58 +0.43 0 0 0 -60
16OCT26 21.50 C 0.05 0.05 0.05 0.08 +0.04 0 15 0 -45
16OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
16OCT26 23.00 C 0.02 0.02 0.02 0.00 -0.01 0 6 21 0
16OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
16OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
16OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 6.09 - 75 0 0 -
23OCT26 15.75 C 0.00 0.00 0.00 5.84 - 68 0 0 -
23OCT26 16.00 C 0.00 0.00 0.00 5.59 +0.64 60 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 5.43 +0.74 132 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 5.09 +0.63 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 4.91 +0.74 114 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 4.59 +0.65 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 4.42 +0.71 106 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 4.09 +0.65 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 3.84 +0.72 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 3.67 +0.73 90 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 3.41 +0.72 81 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 3.16 +0.75 76 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 2.92 +0.78 73 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 2.59 +0.69 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 2.35 +0.69 40 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 2.10 +0.66 36 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 1.86 +0.60 37 0 15 0
23OCT26 20.00 C 0.00 0.00 0.00 1.62 +0.62 35 0 15 0
23OCT26 20.50 C 0.94 0.94 0.94 1.15 +0.49 32 15 75 0
23OCT26 21.00 C 0.91 1.05 0.91 0.76 +0.36 33 60 60 +42
23OCT26 21.50 C 0.61 0.61 0.61 0.46 +0.23 34 15 30 0
23OCT26 22.00 C 0.38 0.38 0.38 0.25 +0.14 35 15 38 0
23OCT26 22.50 C 0.00 0.00 0.00 0.12 +0.07 35 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 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 0.00 123 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.60 - 56 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 5.10 +0.64 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.63 +0.68 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.14 +0.70 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.67 +0.67 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.16 +0.72 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.64 +0.64 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.19 +0.59 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.76 +0.56 43 0 105 0
29OCT26 21.00 C 0.80 1.17 0.80 1.02 +0.37 42 115 158 +55
29OCT26 22.00 C 0.57 0.57 0.57 0.51 +0.21 42 15 75 +15
29OCT26 23.00 C 0.15 0.21 0.15 0.23 +0.11 43 130 130 +70
29OCT26 24.00 C 0.06 0.06 0.06 0.08 +0.04 42 7 117 -7
29OCT26 25.00 C 0.03 0.03 0.03 0.02 +0.01 40 100 80 -38
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.65 - 39 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 5.17 +0.71 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.78 +0.67 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.14 +0.55 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.77 +0.60 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.33 +0.56 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.92 +0.52 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.53 +0.47 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.17 +0.46 41 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 1.51 +0.32 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.03 +0.23 40 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 0.67 +0.15 40 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.42 +0.10 40 0 45 0
27NOV26 25.00 C 0.24 0.24 0.24 0.26 +0.06 41 4 63 -4
27NOV26 26.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 120 0
27NOV26 27.00 C 0.12 0.12 0.12 0.09 +0.02 41 100 115 +100
27NOV26 28.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 550 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.65 - 0 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.26 +0.70 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.80 +0.62 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.37 +0.60 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.97 +0.52 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.65 +0.57 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.28 +0.54 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.96 +0.59 43 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.49 +0.42 39 0 25 0
30DEC26 21.00 C 2.09 2.09 2.09 1.93 +0.35 40 15 29 +14
30DEC26 22.00 C 1.40 1.58 1.40 1.46 +0.28 40 60 102 +60
30DEC26 23.00 C 0.00 0.00 0.00 1.08 +0.21 40 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 +0.16 41 0 90 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 +0.09 41 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 +0.07 41 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 +0.06 42 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 34.00 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 0.01 0.00 41 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 5.76 - 30 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 5.39 +0.60 38 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.98 +0.61 39 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.66 +0.62 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.28 +0.58 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.91 +0.56 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.55 +0.52 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.24 +0.57 43 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.81 +0.43 40 0 20 0
28JAN27 21.00 C 2.37 2.37 2.37 2.27 +0.37 41 3 14 -3
28JAN27 22.00 C 0.00 0.00 0.00 1.81 +0.31 41 0 32 0
28JAN27 23.00 C 0.00 0.00 0.00 1.43 +0.26 41 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.11 +0.20 41 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 0.86 +0.15 42 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.66 +0.11 42 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.51 +0.10 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.39 +0.08 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.29 +0.06 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.10 - 39 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.72 +0.55 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.36 +0.57 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.95 +0.51 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.69 +0.58 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.29 +0.49 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.01 +0.50 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.70 +0.46 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.42 +0.44 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.01 +0.41 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.55 +0.30 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.08 +0.30 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.75 +0.27 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.46 +0.23 44 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 +0.19 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.01 +0.15 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.83 +0.11 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 +0.11 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.60 +0.11 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 +0.09 45 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.08 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 +0.07 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.27 +0.06 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 10 0
29JUN27 16.00 C 0.00 0.00 0.00 6.58 - 42 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 6.23 +0.53 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.86 +0.46 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.51 +0.47 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.28 +0.53 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.95 +0.49 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.62 +0.39 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.38 +0.45 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.09 +0.40 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.62 +0.37 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.21 +0.36 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.81 +0.28 44 0 48 0
29JUN27 24.00 C 0.00 0.00 0.00 2.54 +0.31 45 0 297 0
29JUN27 25.00 C 0.00 0.00 0.00 2.22 +0.24 45 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 1.99 +0.26 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 1.74 +0.24 46 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 1.50 +0.20 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.33 +0.20 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.16 +0.18 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.01 +0.16 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.88 +0.15 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.76 +0.12 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.66 +0.11 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.57 +0.09 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.86 - 43 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 6.52 +0.49 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.25 +0.53 44 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 5.97 +0.54 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.67 +0.52 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.35 +0.47 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.12 +0.42 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.82 +0.43 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.57 +0.40 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.13 +0.39 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.73 +0.35 45 0 3 0
29SEP27 23.00 C 0.00 0.00 0.00 3.36 +0.32 45 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.04 +0.29 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.75 +0.31 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 2.50 +0.25 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.27 +0.27 46 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.06 +0.21 47 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 1.84 +0.18 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.68 +0.20 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.50 +0.17 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.36 +0.17 47 0 60 0
29SEP27 33.00 C 0.00 0.00 0.00 1.21 +0.15 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.09 +0.13 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.98 +0.12 46 0 9 0
TOTAL CALL 675 6,778 +199
16OCT26 15.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 15.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 15 0
16OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 50 0
16OCT26 21.50 P 0.34 0.34 0.03 0.00 -0.69 0 60 24 -26
16OCT26 22.00 P 0.69 0.78 0.69 0.42 -0.76 0 45 0 -43
16OCT26 22.50 P 1.17 1.30 1.17 0.92 -0.72 0 27 0 -70
16OCT26 23.00 P 0.00 0.00 0.00 1.42 -0.72 0 0 0 -60
16OCT26 23.50 P 0.00 0.00 0.00 1.92 -0.72 0 0 0 -30
16OCT26 24.00 P 0.00 0.00 0.00 2.42 -0.72 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 2.92 -0.83 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 3.42 -0.72 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 3.92 -0.72 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 4.42 -0.72 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 4.92 -0.72 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 5.42 -0.88 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 5.92 -0.86 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 6.42 -0.90 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 6.92 -0.72 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 7.42 -0.84 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 7.92 -0.90 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 8.42 -0.72 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 8.92 -0.72 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 9.42 -0.72 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 9.92 -0.72 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 10.42 -0.72 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 10.92 -0.82 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 11.42 -0.72 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 11.92 -0.72 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 12.42 -0.75 0 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
23OCT26 15.75 P 0.00 0.00 0.00 0.01 - 100 0 0 -
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.06 37 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.02 -0.09 37 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.13 36 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.08 -0.24 35 0 0 0
23OCT26 21.00 P 0.35 0.35 0.35 0.20 -0.36 36 15 45 +15
23OCT26 21.50 P 0.54 0.59 0.49 0.39 -0.50 36 60 60 +60
23OCT26 22.00 P 0.95 0.95 0.72 0.68 -0.60 37 75 49 +15
23OCT26 22.50 P 0.00 0.00 0.00 1.06 -0.62 38 0 75 0
23OCT26 23.00 P 0.00 0.00 0.00 1.46 -0.69 35 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 1.93 -0.71 35 0 6 0
23OCT26 24.00 P 0.00 0.00 0.00 2.42 -0.72 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 2.92 -0.83 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 3.47 -0.67 69 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 4.02 -0.62 87 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 4.53 -0.63 97 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 5.05 -0.62 108 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 5.53 -0.77 111 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 6.06 -0.72 124 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 6.44 -0.88 95 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 6.97 -0.67 113 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 7.56 -0.70 143 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 7.96 -0.86 120 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 8.47 -0.67 130 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 9.01 -0.63 148 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 9.47 -0.67 140 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 10.02 -0.62 162 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 10.45 -0.69 140 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 10.92 -0.82 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 11.54 -0.60 183 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.08 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.13 44 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 -0.20 43 0 67 0
29OCT26 21.00 P 0.41 0.41 0.41 0.45 -0.36 44 6 136 +6
29OCT26 22.00 P 1.10 1.10 1.10 0.96 -0.47 45 15 144 -15
29OCT26 23.00 P 0.00 0.00 0.00 1.63 -0.62 43 0 312 0
29OCT26 24.00 P 0.00 0.00 0.00 2.49 -0.68 43 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 3.47 -0.67 51 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 4.53 -0.68 72 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 5.53 -0.77 83 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.48 -0.84 83 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.56 -0.70 107 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.50 -0.64 104 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.47 -0.71 105 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.45 -0.80 106 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.54 -0.60 136 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.47 -0.70 126 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.48 -0.75 136 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.04 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.06 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 -0.09 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.12 42 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.19 -0.16 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.28 -0.20 41 0 45 0
27NOV26 19.50 P 0.45 0.45 0.45 0.40 -0.24 42 115 117 +42
27NOV26 20.00 P 0.00 0.00 0.00 0.54 -0.27 42 0 60 0
27NOV26 21.00 P 0.00 0.00 0.00 0.92 -0.41 42 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.45 -0.44 43 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 2.04 -0.56 41 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 2.78 -0.73 41 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 3.70 -0.70 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 4.60 -0.72 47 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 5.57 -0.73 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.49 -0.83 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.56 -0.70 62 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.50 -0.64 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.57 -0.61 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.52 -0.73 73 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.58 -0.56 84 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.47 -0.70 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.54 -0.69 89 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.08 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.10 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.13 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.16 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.19 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.23 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.26 42 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.30 42 0 145 0
30DEC26 21.00 P 1.45 1.45 1.45 1.32 -0.37 42 15 30 +15
30DEC26 22.00 P 0.00 0.00 0.00 1.85 -0.44 43 0 18 0
30DEC26 23.00 P 2.56 2.56 2.56 2.48 -0.50 43 15 121 0
30DEC26 24.00 P 0.00 0.00 0.00 3.09 -0.68 41 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 3.89 -0.69 42 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 4.69 -0.74 41 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 5.60 -0.70 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.63 -0.69 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.56 -0.70 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.50 -0.72 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.57 -0.61 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.52 -0.73 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.58 -0.56 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.55 -0.62 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.54 -0.69 69 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.18 - 43 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.32 -0.12 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.41 -0.15 43 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.52 -0.17 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.66 -0.20 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.81 -0.22 43 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.98 -0.26 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.18 -0.28 43 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.63 -0.35 43 0 58 0
28JAN27 22.00 P 2.33 2.33 2.33 2.17 -0.40 44 30 141 +30
28JAN27 23.00 P 0.00 0.00 0.00 2.79 -0.45 44 0 135 0
28JAN27 24.00 P 0.00 0.00 0.00 3.37 -0.58 42 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 4.12 -0.61 42 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.92 -0.70 43 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.80 -0.66 44 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.67 -0.71 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.63 -0.63 46 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.62 -0.62 49 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.60 -0.60 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 10.56 -0.69 53 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 11.58 -0.56 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 - 45 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.55 -0.12 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 -0.15 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.16 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.18 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.10 -0.20 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 -0.21 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.22 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 -0.24 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 -0.29 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.72 -0.33 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.24 -0.45 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.91 -0.53 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.65 -0.50 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.49 -0.45 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 6.14 -0.66 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.03 -0.63 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.87 -0.67 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.86 -0.59 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.79 -0.57 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.69 -0.61 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.63 -0.63 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.59 -0.62 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.54 -0.69 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.79 - 45 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.94 -0.13 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 -0.17 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.25 -0.18 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.43 -0.19 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.62 -0.22 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.82 -0.22 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.05 -0.22 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.28 -0.25 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.78 -0.29 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.34 -0.36 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.97 -0.31 46 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.60 -0.39 46 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 5.30 -0.43 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 6.04 -0.45 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.80 -0.48 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.60 -0.50 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 8.41 -0.53 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.27 -0.53 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.12 -0.54 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.00 -0.56 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.90 -0.57 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.82 -0.59 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.73 -0.62 49 0 0 0
29SEP27 16.00 P 1.18 1.18 1.18 1.22 - 47 4 4 -
29SEP27 16.50 P 1.39 1.39 1.39 1.39 -0.19 47 2 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.57 -0.19 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.76 -0.22 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.96 -0.21 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.19 -0.22 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.41 -0.24 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.64 -0.25 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.90 -0.27 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.43 -0.29 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.99 -0.33 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.61 -0.34 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 5.26 -0.35 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.84 -0.47 46 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.67 -0.38 48 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.40 -0.45 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.17 -0.46 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.97 -0.46 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.77 -0.49 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.61 -0.49 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.45 -0.50 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.30 -0.51 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.16 -0.55 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 14.02 -0.59 49 0 0 0
TOTAL PUT 484 4,518 -61
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$ 19.470
16OCT26 14.25 C 0.00 0.00 0.00 5.22 - 0 0 0 -
16OCT26 14.50 C 0.00 0.00 0.00 4.97 - 0 0 0 -
16OCT26 14.75 C 0.00 0.00 0.00 4.72 - 0 0 0 -
16OCT26 15.00 C 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 4.22 +0.18 0 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 3.97 +0.18 0 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.72 +0.18 0 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 3.22 +0.18 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.72 +0.18 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 2.47 +0.18 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 2.22 +0.18 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 1.97 +0.18 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.72 +0.18 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 1.47 +0.18 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 1.22 +0.18 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.97 +0.17 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.72 +0.16 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.47 +0.12 0 0 0 -30
16OCT26 19.25 C 0.00 0.00 0.00 0.22 +0.03 0 0 0 -75
16OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
16OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
16OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
16OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 29.00 C 0.15 0.15 0.15 0.00 -0.01 0 630 630 +630
16OCT26 29.50 C 0.15 0.15 0.15 0.00 -0.01 0 630 630 +630
16OCT26 30.00 C 0.15 0.15 0.15 0.00 -0.01 0 650 650 +650
16OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,350 0
23OCT26 14.25 C 0.00 0.00 0.00 5.23 - 79 0 0 -
23OCT26 14.50 C 0.00 0.00 0.00 4.98 - 74 0 0 -
23OCT26 14.75 C 0.00 0.00 0.00 4.73 - 68 0 0 -
23OCT26 15.00 C 0.00 0.00 0.00 4.48 +0.18 63 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 4.23 +0.18 58 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 3.98 +0.18 53 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 3.73 +0.18 48 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 3.48 +0.18 40 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 3.23 +0.18 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 2.48 +0.18 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.74 +0.17 34 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 1.49 +0.15 30 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 1.26 +0.14 32 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 1.03 +0.14 31 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.83 +0.12 33 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.62 +0.07 30 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.46 +0.05 30 0 15 0
23OCT26 19.50 C 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.23 +0.02 32 0 15 0
23OCT26 20.00 C 0.00 0.00 0.00 0.15 0.00 32 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 14 0
23OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 31.00 C 0.15 0.15 0.15 0.01 0.00 135 1,500 1,500 +1,500
29OCT26 15.00 C 0.00 0.00 0.00 4.49 - 53 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 3.99 +0.17 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.50 +0.16 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.03 +0.17 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.56 +0.15 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.12 +0.13 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.72 +0.12 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.36 +0.10 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.05 +0.12 53 0 330 0
29OCT26 19.50 C 0.89 0.90 0.89 0.75 +0.06 51 30 135 +30
29OCT26 20.00 C 0.69 0.69 0.69 0.55 +0.05 52 15 499 +15
29OCT26 21.00 C 0.31 0.31 0.31 0.26 +0.02 52 34 1,259 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 889 0
29OCT26 23.00 C 0.07 0.07 0.07 0.05 0.00 54 31 1,012 -31
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 55 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,050 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 500 0
27NOV26 15.00 C 0.00 0.00 0.00 4.56 - 42 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 4.08 +0.18 41 0 90 0
27NOV26 16.00 C 0.00 0.00 0.00 3.64 +0.15 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.20 +0.14 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.78 +0.12 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.40 +0.11 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.04 +0.10 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.71 +0.08 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.38 +0.06 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.14 +0.06 42 0 103 0
27NOV26 20.00 C 1.00 1.00 1.00 0.92 +0.04 42 11 40 +11
27NOV26 21.00 C 0.68 0.68 0.68 0.59 +0.03 43 4 37 0
27NOV26 22.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 137 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 0.00 44 0 251 0
27NOV26 25.00 C 0.12 0.12 0.12 0.07 0.00 44 75 295 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 44 0 115 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 44 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 15.00 C 0.00 0.00 0.00 4.68 - 41 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 4.24 +0.15 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 +0.14 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.40 +0.13 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.02 +0.12 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.66 +0.11 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.33 +0.10 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.97 +0.09 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 +0.08 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 +0.07 40 0 160 0
30DEC26 20.00 C 1.34 1.34 1.34 1.24 +0.06 40 12 87 +12
30DEC26 21.00 C 0.00 0.00 0.00 0.89 +0.05 40 0 131 0
30DEC26 22.00 C 0.00 0.00 0.00 0.62 +0.03 40 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 +0.03 42 0 311 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 123 0
30DEC26 25.00 C 0.26 0.26 0.26 0.19 0.00 41 2 118 +2
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 41 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 41 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 41 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 338 0
28JAN27 15.00 C 0.00 0.00 0.00 4.80 - 40 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.38 +0.15 41 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.97 +0.14 40 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.59 +0.13 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.23 +0.13 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.89 +0.12 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.57 +0.11 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.21 +0.10 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.95 +0.09 39 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.71 +0.08 39 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.50 +0.07 39 0 120 0
28JAN27 21.00 C 0.00 0.00 0.00 1.13 +0.06 40 0 120 0
28JAN27 22.00 C 0.92 0.92 0.92 0.85 +0.05 40 8 75 0
28JAN27 23.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.47 +0.02 41 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.14 - 43 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.68 +0.18 40 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 4.39 +0.28 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.97 +0.19 41 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 +0.03 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.31 +0.03 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.03 +0.13 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.76 +0.12 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.52 +0.12 41 0 70 0
30MAR27 19.50 C 0.00 0.00 0.00 2.29 +0.11 41 0 145 0
30MAR27 20.00 C 0.00 0.00 0.00 2.08 +0.10 41 0 30 0
30MAR27 21.00 C 0.00 0.00 0.00 1.70 +0.09 42 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 1.38 +0.07 42 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.13 +0.06 42 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.92 +0.04 42 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 +0.05 43 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 +0.04 43 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 +0.03 43 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 0.00 43 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 5.51 - 44 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 5.05 +0.02 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.69 -0.01 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.52 +0.26 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.22 +0.25 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.93 +0.23 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.66 +0.22 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.40 +0.10 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.16 +0.19 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.94 +0.18 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.64 +0.08 43 0 51 0
29JUN27 21.00 C 0.00 0.00 0.00 2.28 +0.08 43 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 1.97 +0.07 44 0 315 0
29JUN27 23.00 C 0.00 0.00 0.00 1.66 +0.04 43 0 165 0
29JUN27 24.00 C 0.00 0.00 0.00 1.45 +0.05 44 0 159 0
29JUN27 25.00 C 0.00 0.00 0.00 1.26 +0.04 44 0 120 0
29JUN27 26.00 C 0.00 0.00 0.00 1.08 +0.07 45 0 61 0
29JUN27 27.00 C 0.00 0.00 0.00 0.92 +0.04 45 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 +0.03 45 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 +0.03 44 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 +0.03 45 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.47 +0.02 44 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 +0.03 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.79 - 46 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 5.47 +0.30 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.16 +0.28 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.73 +0.13 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.45 -0.01 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.33 +0.25 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.08 +0.23 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.73 0.00 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.50 +0.09 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.31 +0.10 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.11 +0.09 44 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 2.75 +0.08 44 0 105 0
29SEP27 22.00 C 0.00 0.00 0.00 2.44 +0.08 45 0 15 0
29SEP27 23.00 C 0.00 0.00 0.00 2.15 +0.05 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.93 +0.04 45 0 45 0
29SEP27 25.00 C 0.00 0.00 0.00 1.72 +0.07 46 0 222 0
29SEP27 26.00 C 1.56 1.56 1.56 1.53 +0.02 46 15 209 +15
29SEP27 27.00 C 0.00 0.00 0.00 1.39 +0.05 46 0 195 0
29SEP27 28.00 C 0.00 0.00 0.00 1.24 +0.05 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.09 +0.05 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.96 +0.03 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.85 +0.03 46 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 0.75 +0.03 46 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
TOTAL CALL 3,647 40,421 +3,359
16OCT26 14.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 14.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 14.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.16 0 0 115 0
16OCT26 19.50 P 0.07 0.07 0.07 0.03 -0.28 0 45 0 -75
16OCT26 19.75 P 0.00 0.00 0.00 0.28 -0.23 0 0 0 -134
16OCT26 20.00 P 0.00 0.00 0.00 0.53 -0.19 0 0 0 -264
16OCT26 20.50 P 0.00 0.00 0.00 1.03 -0.18 0 0 0 -210
16OCT26 21.00 P 0.00 0.00 0.00 1.53 -0.18 0 0 0 -79
16OCT26 21.50 P 0.00 0.00 0.00 2.03 -0.18 0 0 0 -165
16OCT26 22.00 P 0.00 0.00 0.00 2.53 -0.18 0 0 0 -60
16OCT26 22.50 P 0.00 0.00 0.00 3.03 -0.18 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 3.53 -0.18 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 4.03 -0.18 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 4.53 -0.18 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 5.03 -0.18 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 5.53 -0.18 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 6.03 -0.18 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 6.53 -0.18 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 7.03 -0.18 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 7.53 -0.18 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 8.03 -0.18 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 8.53 -0.18 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 9.03 -0.18 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 9.53 -0.18 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 10.03 -0.18 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 10.53 -0.18 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 11.03 -0.18 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 11.53 -0.20 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 12.03 -0.20 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 12.53 -0.18 0 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 - 101 0 0 -
23OCT26 14.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
23OCT26 14.75 P 0.00 0.00 0.00 0.01 - 91 0 0 -
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
23OCT26 18.50 P 0.05 0.05 0.05 0.06 -0.06 33 50 50 +50
23OCT26 18.75 P 0.00 0.00 0.00 0.10 -0.08 33 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.16 -0.11 32 0 45 0
23OCT26 19.25 P 0.00 0.00 0.00 0.25 -0.13 33 0 45 0
23OCT26 19.50 P 0.29 0.30 0.27 0.37 -0.15 33 90 240 +90
23OCT26 19.75 P 0.36 0.44 0.36 0.52 -0.17 34 75 512 +60
23OCT26 20.00 P 0.00 0.00 0.00 0.69 -0.18 34 0 422 0
23OCT26 20.50 P 0.00 0.00 0.00 1.08 -0.18 32 0 285 0
23OCT26 21.00 P 0.00 0.00 0.00 1.54 -0.18 32 0 15 0
23OCT26 21.50 P 0.00 0.00 0.00 2.03 -0.18 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 2.53 -0.18 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 3.03 -0.18 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 3.53 -0.18 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 4.03 -0.18 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 4.53 -0.22 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 5.03 -0.18 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 5.53 -0.18 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 6.03 -0.22 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 6.53 -0.18 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 7.03 -0.18 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 7.53 -0.18 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 8.03 -0.18 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 8.53 -0.21 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 9.03 -0.18 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 9.53 -0.21 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 10.03 -0.18 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 10.53 -0.18 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 11.03 -0.18 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 11.53 -0.21 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 -0.04 53 0 60 0
29OCT26 18.00 P 0.24 0.25 0.24 0.23 -0.07 53 45 170 +45
29OCT26 18.50 P 0.00 0.00 0.00 0.38 -0.07 54 0 209 0
29OCT26 19.00 P 0.00 0.00 0.00 0.57 -0.10 54 0 167 0
29OCT26 19.50 P 0.68 0.68 0.68 0.81 -0.12 54 4 682 0
29OCT26 20.00 P 0.00 0.00 0.00 1.10 -0.11 55 0 1,332 0
29OCT26 21.00 P 1.65 1.70 1.65 1.78 -0.16 53 50 2,324 0
29OCT26 22.00 P 0.00 0.00 0.00 2.57 -0.23 44 0 1,165 0
29OCT26 23.00 P 3.50 3.50 3.50 3.62 -0.15 65 3 677 0
29OCT26 24.00 P 0.00 0.00 0.00 4.62 -0.16 77 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 5.62 -0.13 88 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 6.53 -0.25 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.53 -0.18 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 8.53 -0.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.53 -0.21 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.53 -0.24 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 11.53 -0.21 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 12.53 -0.18 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.53 -0.18 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.53 -0.20 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.53 -0.19 0 0 3 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.37 -0.07 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.52 -0.08 44 0 74 0
27NOV26 18.50 P 0.00 0.00 0.00 0.70 -0.10 44 0 21 0
27NOV26 19.00 P 0.82 0.82 0.82 0.92 -0.11 44 15 139 +15
27NOV26 19.50 P 0.00 0.00 0.00 1.17 -0.13 45 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 1.45 -0.15 45 0 910 0
27NOV26 21.00 P 1.92 1.92 1.92 2.07 -0.15 43 4 175 0
27NOV26 22.00 P 0.00 0.00 0.00 2.83 -0.17 43 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 3.69 -0.27 43 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 4.62 -0.16 45 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 5.62 -0.19 52 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 6.53 -0.25 0 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 7.53 -0.22 0 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 8.53 -0.21 0 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 9.53 -0.21 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.53 -0.24 0 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 11.53 -0.21 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.53 -0.19 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 13.53 -0.18 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 14.53 -0.20 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.53 -0.19 0 0 21 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 - 41 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.07 42 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 -0.08 42 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 -0.09 42 0 75 0
30DEC26 19.00 P 1.12 1.12 1.11 1.20 -0.10 42 30 55 -15
30DEC26 19.50 P 1.36 1.36 1.36 1.45 -0.12 42 15 45 +15
30DEC26 20.00 P 1.63 1.63 1.63 1.74 -0.12 42 15 400 +15
30DEC26 21.00 P 2.30 2.30 2.29 2.39 -0.07 43 50 131 +50
30DEC26 22.00 P 0.00 0.00 0.00 3.12 -0.17 43 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 -0.17 45 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 4.85 -0.17 47 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 -0.19 41 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.57 -0.34 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.54 -0.21 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.53 -0.25 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.53 -0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.53 -0.24 0 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 11.53 -0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.53 -0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.53 -0.19 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.53 -0.20 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.53 -0.19 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.62 -0.06 41 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.79 -0.06 41 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.97 -0.08 41 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.18 -0.08 41 0 15 0
28JAN27 19.00 P 0.00 0.00 0.00 1.42 -0.09 41 0 85 0
28JAN27 19.50 P 1.60 1.63 1.60 1.68 -0.10 42 30 150 +30
28JAN27 20.00 P 1.88 1.88 1.88 1.97 -0.10 42 15 126 +15
28JAN27 21.00 P 0.00 0.00 0.00 2.61 -0.04 42 0 232 0
28JAN27 22.00 P 0.00 0.00 0.00 3.33 -0.03 43 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 4.11 -0.16 44 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 4.85 -0.29 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.71 -0.16 40 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.63 -0.30 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.57 -0.18 40 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.54 -0.24 40 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.53 -0.21 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 10.53 -0.24 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 11.53 -0.22 0 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 - 43 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.58 -0.03 43 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.03 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.04 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.04 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 -0.05 43 0 68 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 -0.05 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 -0.07 44 0 59 0
30MAR27 19.00 P 1.84 1.84 1.84 1.93 -0.06 44 15 107 +15
30MAR27 19.50 P 2.11 2.11 2.11 2.19 -0.08 44 9 75 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 -0.07 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.08 -0.03 44 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.80 -0.10 45 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 4.55 -0.11 45 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 -0.28 43 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 6.01 -0.14 43 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.99 -0.23 46 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 -0.15 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.67 -0.35 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.61 -0.16 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.57 -0.33 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.54 -0.31 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.53 -0.24 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.53 -0.24 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.61 -0.12 55 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 15.53 -0.19 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 - 45 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.12 -0.05 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 -0.05 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 -0.06 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 -0.07 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.93 -0.08 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 -0.08 45 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.45 -0.07 45 0 95 0
29JUN27 19.00 P 0.00 0.00 0.00 2.71 -0.10 45 0 45 0
29JUN27 19.50 P 0.00 0.00 0.00 3.00 -0.11 45 0 120 0
29JUN27 20.00 P 0.00 0.00 0.00 3.30 -0.10 45 0 90 0
29JUN27 21.00 P 0.00 0.00 0.00 3.94 -0.12 46 0 203 0
29JUN27 22.00 P 0.00 0.00 0.00 4.63 -0.13 46 0 132 0
29JUN27 23.00 P 0.00 0.00 0.00 5.37 -0.12 47 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 6.13 -0.14 47 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 6.74 -0.13 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.55 -0.37 44 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 8.61 -0.14 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.23 -0.43 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.10 -0.15 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.99 -0.44 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.89 -0.16 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.80 -0.47 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.73 -0.46 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.66 -0.46 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.61 -0.17 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.34 - 46 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.75 -0.05 47 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 1.96 -0.07 46 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 2.18 -0.07 46 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 2.44 -0.07 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.71 -0.07 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.96 -0.08 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.25 -0.08 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.55 -0.09 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.86 -0.08 47 0 106 0
29SEP27 21.00 P 0.00 0.00 0.00 4.50 -0.10 47 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 5.16 -0.12 47 0 45 0
29SEP27 23.00 P 0.00 0.00 0.00 5.89 -0.12 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.46 -0.31 46 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 7.42 +0.08 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.00 -0.37 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.80 -0.13 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.63 -0.43 46 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.73 +0.12 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.33 -0.49 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.21 -0.15 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.40 -0.16 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.00 -0.51 46 0 0 0
TOTAL PUT 560 17,533 -602
ALL CONTRACTS TOTAL 859,454 19,095,076 +242,529
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED